ETR:DMRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.46	0.55	0.46	0.51	0.51	-3.81%	1,601
Jan 23, 2026	0.51	0.58	0.46	0.53	0.53	0.96%	9,285
Jan 22, 2026	0.59	0.59	0.52	0.52	0.52	-5.45%	311
Jan 21, 2026	0.53	0.56	0.52	0.55	0.55	-6.78%	1,213
Jan 20, 2026	0.63	0.63	0.51	0.59	0.59	-6.35%	30,006
Jan 19, 2026	0.70	0.75	0.63	0.63	0.63	-2.33%	24,450
Jan 16, 2026	0.68	0.69	0.65	0.65	0.65	4.03%	3,833
Jan 15, 2026	0.60	0.70	0.59	0.62	0.62	3.33%	16,313
Jan 14, 2026	0.64	0.70	0.54	0.60	0.60	-9.09%	21,110
Jan 13, 2026	0.64	0.70	0.56	0.66	0.66	4.76%	17,185
Jan 12, 2026	0.50	0.63	0.50	0.63	0.63	30.71%	40,707
Jan 9, 2026	0.50	0.50	0.48	0.48	0.48	3.43%	521
Jan 8, 2026	0.41	0.50	0.41	0.47	0.47	9.39%	1,634
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	1.91%	19
Jan 6, 2026	0.45	0.45	0.39	0.42	0.42	-	412
Jan 5, 2026	0.45	0.45	0.42	0.42	0.42	2.96%	24
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	3.05%	-
Dec 30, 2025	0.36	0.39	0.36	0.39	0.39	-0.51%	114
Dec 29, 2025	0.36	0.43	0.36	0.40	0.40	-1.00%	453
Dec 23, 2025	0.42	0.42	0.37	0.40	0.40	-9.50%	2,621
Dec 19, 2025	0.41	0.44	0.41	0.44	0.44	4.74%	989
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-2.31%	5,000
Dec 17, 2025	0.41	0.44	0.41	0.43	0.43	5.37%	2,530
Dec 16, 2025	0.39	0.41	0.35	0.41	0.41	-3.30%	17,692
Dec 15, 2025	0.38	0.42	0.38	0.42	0.42	-3.20%	2,657
Dec 12, 2025	0.41	0.44	0.41	0.44	0.44	-2.23%	268
Dec 11, 2025	0.50	0.50	0.43	0.45	0.45	-8.20%	4,953
Dec 10, 2025	0.45	0.49	0.45	0.49	0.49	16.19%	5,720
Dec 9, 2025	0.42	0.45	0.41	0.42	0.42	-1.87%	756
Dec 8, 2025	0.46	0.52	0.43	0.43	0.43	-3.60%	3,684
Dec 5, 2025	0.50	0.55	0.44	0.44	0.44	-6.33%	28,857
Dec 4, 2025	0.41	0.50	0.41	0.47	0.47	9.72%	12,729
Dec 3, 2025	0.47	0.47	0.41	0.43	0.43	-2.70%	66
Dec 2, 2025	0.49	0.49	0.44	0.44	0.44	-2.20%	1,043
Dec 1, 2025	0.42	0.45	0.42	0.45	0.45	2.25%	464
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	149
Nov 27, 2025	0.45	0.45	0.45	0.45	0.45	-3.46%	-
Nov 26, 2025	0.45	0.54	0.45	0.46	0.46	12.14%	6,179
Nov 25, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	-
Nov 24, 2025	0.45	0.45	0.42	0.42	0.42	1.46%	129
Nov 21, 2025	0.43	0.43	0.41	0.41	0.41	-5.50%	2,000
Nov 20, 2025	0.42	0.44	0.42	0.44	0.44	-	1,621
Nov 19, 2025	0.46	0.47	0.42	0.44	0.44	1.40%	474
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Nov 17, 2025	0.45	0.45	0.42	0.44	0.44	0.92%	525
Nov 14, 2025	0.44	0.44	0.44	0.44	0.44	2.35%	-
Nov 13, 2025	0.44	0.44	0.40	0.43	0.43	0.47%	1,750
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-2.30%	-
Nov 11, 2025	0.46	0.46	0.40	0.43	0.43	-5.65%	2,142
Nov 10, 2025	0.45	0.46	0.40	0.46	0.46	5.50%	320