ETR:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.32	39.50	39.15	39.49	39.49	0.87%	2,946
Oct 7, 2026	39.88	40.03	39.15	39.15	39.15	-3.81%	1,569
Oct 6, 2026	40.74	40.75	40.17	40.70	40.70	1.29%	319
Oct 5, 2026	39.58	40.28	39.58	40.18	40.18	2.87%	360
Oct 2, 2026	39.31	39.43	39.06	39.06	39.06	3.44%	-
Oct 1, 2026	39.36	39.54	37.76	37.76	37.76	-4.28%	434
Sep 30, 2026	39.47	39.76	39.45	39.45	39.45	-0.55%	-
Sep 29, 2026	41.02	41.03	39.67	39.67	39.67	-2.39%	777
Sep 28, 2026	41.34	41.51	40.64	40.64	40.64	-4.04%	147
Sep 25, 2026	41.82	42.72	41.82	42.35	42.35	1.03%	279
Sep 24, 2026	42.90	42.90	41.80	41.92	41.92	-2.92%	316
Sep 23, 2026	41.43	43.18	41.43	43.18	43.18	3.03%	-
Sep 22, 2026	38.89	43.20	38.89	41.91	41.91	6.13%	144
Sep 21, 2026	39.54	40.22	39.34	39.49	39.49	1.00%	90
Sep 18, 2026	40.83	40.91	39.10	39.10	39.10	-4.07%	12
Sep 17, 2026	41.09	41.44	40.73	40.76	40.76	-0.63%	199
Sep 16, 2026	40.40	41.02	40.40	41.02	41.02	2.12%	50
Sep 15, 2026	38.86	40.17	38.86	40.17	40.17	3.40%	-
Sep 14, 2026	39.85	39.85	38.85	38.85	38.85	-3.12%	-
Sep 11, 2026	40.22	40.22	40.03	40.10	40.10	1.26%	95
Sep 10, 2026	38.13	39.67	38.13	39.60	39.60	3.91%	527
Sep 9, 2026	38.68	38.73	38.11	38.11	38.11	-0.86%	336
Sep 8, 2026	38.38	39.16	38.38	38.44	38.44	-0.83%	-
Sep 7, 2026	38.69	38.76	38.69	38.76	38.76	-0.59%	-
Sep 4, 2026	38.99	38.99	38.99	38.99	38.99	-1.14%	-
Sep 3, 2026	39.44	39.44	39.44	39.44	39.44	1.60%	-
Sep 1, 2026	38.82	38.82	38.82	38.82	38.82	0.08%	-
Aug 31, 2026	38.78	38.79	38.78	38.79	38.79	0.86%	239
Aug 28, 2026	38.46	38.46	38.46	38.46	38.46	0.21%	-
Aug 27, 2026	39.33	39.33	38.38	38.38	38.38	0.37%	25
Aug 26, 2026	38.89	38.89	38.24	38.24	38.24	-7.03%	600
Aug 24, 2026	41.13	41.13	41.13	41.13	41.13	1.36%	1,529
Aug 21, 2026	40.68	40.95	40.28	40.58	40.58	1.20%	3,352
Aug 20, 2026	40.10	40.10	40.10	40.10	40.10	0.25%	-
Aug 19, 2026	40.00	40.00	40.00	40.00	40.00	3.71%	50
Aug 18, 2026	39.74	39.74	38.57	38.57	38.57	1.34%	100
Aug 17, 2026	38.90	38.90	38.06	38.06	38.06	-2.44%	300
Aug 14, 2026	37.33	39.27	37.33	39.01	39.01	2.33%	96
Aug 13, 2026	38.12	38.12	38.12	38.12	38.12	0.95%	-
Aug 12, 2026	38.75	38.75	37.76	37.76	37.76	-3.38%	45
Aug 11, 2026	39.44	39.44	39.08	39.08	39.08	2.98%	4
Aug 10, 2026	37.95	37.95	37.95	37.95	37.95	-1.94%	-
Aug 7, 2026	38.70	38.70	38.70	38.70	38.70	-0.82%	-
Aug 6, 2026	36.76	39.02	36.76	39.02	39.02	-2.86%	103
Aug 5, 2026	40.17	40.17	40.17	40.17	40.17	3.58%	100
Aug 4, 2026	38.39	38.78	38.39	38.78	38.78	1.12%	175
Aug 3, 2026	38.48	38.48	38.35	38.35	38.35	1.21%	1
Jul 31, 2026	37.89	37.89	37.89	37.89	37.89	-1.94%	-
Jul 30, 2026	38.64	38.64	38.64	38.64	38.64	-1.02%	-
Jul 28, 2026	39.20	39.20	39.04	39.04	39.04	-5.80%	7