ETR:DG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	41.47	41.47	41.47	41.47	41.44	1.94%	-
Jul 21, 2026	40.68	40.68	40.68	40.68	40.65	-1.57%	-
Jul 17, 2026	41.33	41.33	41.33	41.33	41.30	1.05%	164
Jul 16, 2026	40.90	40.90	40.90	40.90	40.87	-1.14%	-
Jul 15, 2026	41.37	41.37	41.37	41.37	41.34	-1.24%	-
Jul 14, 2026	41.89	41.89	41.89	41.89	41.86	1.58%	-
Jul 13, 2026	41.24	41.24	41.24	41.24	41.21	-2.96%	-
Jul 9, 2026	42.50	42.50	42.50	42.50	42.47	1.14%	162
Jul 8, 2026	42.02	42.02	42.02	42.02	41.99	0.60%	-
Jul 7, 2026	41.77	41.77	41.77	41.77	41.74	2.08%	-
Jul 6, 2026	40.92	40.92	40.92	40.92	40.89	2.56%	-
Jul 1, 2026	39.90	39.90	39.90	39.90	39.87	-1.38%	1
Jun 30, 2026	40.46	40.46	40.46	40.46	40.43	-4.12%	-
Jun 26, 2026	41.86	42.20	41.86	42.20	42.17	0.26%	6
Jun 25, 2026	42.09	42.09	42.09	42.09	42.06	-4.67%	20
Jun 22, 2026	44.15	44.15	44.15	44.15	44.12	0.11%	16
Jun 18, 2026	44.52	44.52	44.10	44.10	44.07	-3.29%	16