ETR:DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	55.61	55.75	54.09	54.50	54.50	-2.56%	304,264
May 6, 2026	55.95	56.20	55.29	55.93	55.93	-0.50%	193,529
May 5, 2026	56.82	57.23	56.08	56.21	56.21	-0.90%	171,946
May 4, 2026	56.79	57.22	56.35	56.72	56.72	1.43%	226,990
Apr 30, 2026	54.90	55.97	54.85	55.92	55.92	1.47%	266,151
Apr 29, 2026	55.90	56.02	54.89	55.11	55.11	-0.18%	156,242
Apr 28, 2026	55.88	55.91	55.20	55.21	55.21	-1.02%	145,910
Apr 27, 2026	56.02	56.44	55.78	55.78	55.78	-1.05%	211,371
Apr 24, 2026	57.46	57.47	56.06	56.37	56.37	-2.49%	184,124
Apr 23, 2026	57.72	58.08	57.43	57.81	57.81	-0.12%	127,352
Apr 22, 2026	58.45	58.73	57.88	57.88	57.88	-0.26%	116,612
Apr 21, 2026	59.06	59.16	57.95	58.03	58.03	-1.99%	167,986
Apr 20, 2026	59.04	59.55	58.97	59.21	59.21	-0.82%	126,121
Apr 17, 2026	59.19	60.29	59.19	59.70	59.70	-0.03%	145,427
Apr 16, 2026	59.80	60.26	59.38	59.72	59.72	0.27%	219,026
Apr 15, 2026	59.32	59.86	59.19	59.56	59.56	-0.37%	143,185
Apr 14, 2026	59.57	59.90	59.33	59.78	59.78	0.22%	108,065
Apr 13, 2026	58.58	59.83	58.58	59.65	59.65	1.38%	93,358
Apr 10, 2026	59.59	59.76	58.07	58.84	58.84	-2.29%	122,788
Apr 9, 2026	60.44	60.48	59.69	60.22	60.22	-1.13%	68,866
Apr 8, 2026	60.96	61.13	60.57	60.91	60.91	1.48%	133,641
Apr 7, 2026	60.66	60.87	59.48	60.02	60.02	-0.71%	169,383
Apr 2, 2026	58.97	60.81	58.70	60.45	60.45	1.26%	144,685
Apr 1, 2026	58.46	59.78	58.07	59.70	59.70	5.38%	217,303
Mar 31, 2026	55.51	56.71	55.33	56.65	56.65	0.18%	197,207
Mar 30, 2026	56.88	57.41	56.20	56.55	56.55	-1.00%	160,466
Mar 27, 2026	58.50	58.50	57.05	57.12	57.12	-2.97%	168,427
Mar 26, 2026	60.22	60.22	58.87	58.87	58.87	-2.90%	78,384
Mar 25, 2026	60.50	60.76	60.09	60.63	60.63	2.45%	109,079
Mar 24, 2026	60.07	60.15	58.96	59.18	59.18	-1.65%	136,034
Mar 23, 2026	59.17	61.00	58.50	60.17	60.17	-0.25%	361,629
Mar 20, 2026	61.91	62.15	60.32	60.32	60.32	-2.41%	153,712
Mar 19, 2026	62.89	62.89	61.05	61.81	61.81	-1.90%	191,357
Mar 18, 2026	63.22	63.57	62.82	63.01	63.01	0.10%	182,841
Mar 17, 2026	61.89	62.98	61.72	62.95	62.95	0.82%	128,940
Mar 16, 2026	62.88	62.99	62.20	62.44	62.44	0.19%	167,167
Mar 13, 2026	62.33	63.20	61.69	62.32	62.32	-0.29%	142,332
Mar 12, 2026	62.55	62.99	61.80	62.50	62.50	0.99%	132,425
Mar 11, 2026	61.90	62.27	60.96	61.89	61.89	-1.50%	193,558
Mar 10, 2026	63.02	63.19	62.01	62.83	62.83	-0.79%	164,097
Mar 9, 2026	62.88	63.36	62.20	63.33	63.33	1.30%	220,576
Mar 6, 2026	61.73	62.75	61.09	62.52	62.52	2.76%	196,181
Mar 5, 2026	62.82	62.90	60.52	60.84	60.84	-2.37%	160,580
Mar 4, 2026	61.00	62.45	60.92	62.32	62.32	0.05%	237,900
Mar 3, 2026	62.71	62.97	61.19	62.29	62.29	1.27%	441,662
Mar 2, 2026	61.80	62.64	61.20	61.51	61.51	4.27%	558,139
Feb 27, 2026	59.29	59.30	58.85	58.99	58.99	-0.25%	109,736
Feb 26, 2026	58.97	59.21	58.18	59.14	59.14	-	163,453
Feb 25, 2026	59.50	59.64	58.50	59.14	59.14	-0.22%	151,126
Feb 24, 2026	59.13	59.35	58.39	59.27	59.27	0.27%	134,511