ETR:DFSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.20	10.32	10.11	10.11	10.11	-1.27%	11,540
Sep 21, 2026	10.20	10.27	10.16	10.24	10.24	1.25%	6,179
Sep 18, 2026	10.26	10.33	10.10	10.12	10.12	-0.49%	3,377
Sep 17, 2026	10.24	10.33	10.16	10.17	10.17	0.12%	3,610
Sep 16, 2026	10.11	10.16	10.02	10.16	10.16	1.16%	2,516
Sep 15, 2026	9.88	10.07	9.85	10.04	10.04	1.75%	5,512
Sep 14, 2026	9.94	9.99	9.85	9.87	9.87	-0.04%	18,433
Sep 11, 2026	9.91	9.97	9.86	9.87	9.87	-0.09%	6,088
Sep 10, 2026	9.85	9.95	9.84	9.88	9.88	0.22%	8,331
Sep 9, 2026	9.99	9.99	9.86	9.86	9.86	-2.32%	5,458
Sep 8, 2026	10.02	10.12	10.01	10.09	10.09	0.24%	1,339
Sep 7, 2026	10.16	10.16	10.07	10.07	10.07	-0.57%	5,915
Sep 4, 2026	10.16	10.23	10.13	10.13	10.13	-0.43%	3,790
Sep 3, 2026	10.20	10.21	10.07	10.17	10.17	-0.90%	33,417
Sep 2, 2026	10.27	10.32	10.16	10.26	10.26	-0.18%	17,239
Sep 1, 2026	10.35	10.37	10.25	10.28	10.28	-1.40%	19,659
Aug 31, 2026	10.61	10.62	10.43	10.43	10.43	-1.85%	6,836
Aug 28, 2026	10.78	10.78	10.62	10.62	10.62	-1.23%	4,023
Aug 27, 2026	10.77	10.89	10.73	10.75	10.75	-0.17%	5,695
Aug 26, 2026	10.70	10.85	10.67	10.77	10.77	0.49%	3,603
Aug 25, 2026	10.76	10.82	10.72	10.72	10.72	0.36%	652
Aug 24, 2026	10.79	10.85	10.65	10.68	10.68	-1.24%	2,838
Aug 21, 2026	10.83	10.87	10.76	10.82	10.82	-0.79%	33,547
Aug 20, 2026	11.01	11.04	10.90	10.90	10.90	-1.29%	3,055
Aug 19, 2026	11.31	11.35	11.04	11.04	11.04	-1.88%	5,746
Aug 18, 2026	11.44	11.44	11.24	11.26	11.26	-1.09%	3,902
Aug 17, 2026	11.48	11.51	11.38	11.38	11.38	-0.26%	9,825
Aug 14, 2026	11.39	11.54	11.39	11.41	11.41	1.08%	2,915
Aug 13, 2026	11.41	11.51	11.29	11.29	11.29	-0.41%	3,412
Aug 12, 2026	11.25	11.41	11.25	11.33	11.33	1.74%	11,349
Aug 11, 2026	11.25	11.29	11.14	11.14	11.14	-0.54%	7,382
Aug 10, 2026	11.14	11.23	11.06	11.20	11.20	1.03%	3,647
Aug 7, 2026	11.17	11.29	11.07	11.09	11.09	0.20%	6,319
Aug 6, 2026	11.09	11.28	11.05	11.06	11.06	-0.25%	9,168
Aug 5, 2026	11.15	11.22	11.05	11.09	11.09	1.20%	14,675
Aug 4, 2026	10.98	11.06	10.96	10.96	10.96	1.65%	19,126
Aug 3, 2026	10.66	10.85	10.62	10.78	10.78	2.32%	6,658
Jul 31, 2026	10.47	10.73	10.47	10.54	10.54	0.73%	14,540
Jul 30, 2026	10.43	10.50	10.40	10.46	10.46	0.19%	47,755
Jul 29, 2026	10.49	10.60	10.33	10.44	10.44	-0.44%	28,499
Jul 28, 2026	10.42	10.58	10.42	10.49	10.49	1.63%	3,931
Jul 27, 2026	10.33	10.44	10.26	10.32	10.32	2.08%	9,945
Jul 24, 2026	10.08	10.17	10.06	10.11	10.11	-0.08%	530
Jul 23, 2026	10.10	10.23	10.06	10.12	10.12	0.76%	24,282
Jul 22, 2026	9.88	10.07	9.85	10.04	10.04	2.71%	1,914
Jul 21, 2026	9.84	9.96	9.78	9.78	9.78	0.22%	8,159
Jul 20, 2026	9.79	9.80	9.72	9.76	9.76	0.47%	6,680
Jul 17, 2026	9.52	9.80	9.52	9.71	9.71	1.56%	20,869
Jul 16, 2026	9.59	9.60	9.49	9.56	9.56	-0.85%	811
Jul 15, 2026	9.50	9.68	9.50	9.64	9.64	-0.47%	8,596