ETR:DMRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.40	0.44	0.39	0.42	0.42	4.95%	5,517
Aug 18, 2026	0.36	0.41	0.36	0.40	0.40	-1.46%	668
Aug 17, 2026	0.36	0.42	0.36	0.41	0.41	4.59%	2,591
Aug 14, 2026	0.36	0.46	0.36	0.39	0.39	3.70%	43,015
Aug 13, 2026	0.42	0.42	0.36	0.38	0.38	2.16%	553
Aug 12, 2026	0.37	0.44	0.36	0.37	0.37	-4.15%	1,344
Aug 11, 2026	0.41	0.41	0.36	0.39	0.39	-4.93%	836
Aug 10, 2026	0.36	0.41	0.35	0.41	0.41	7.41%	7,396
Aug 7, 2026	0.41	0.41	0.36	0.38	0.38	-0.53%	134
Aug 6, 2026	0.37	0.41	0.35	0.38	0.38	-1.55%	2,106
Aug 5, 2026	0.36	0.41	0.36	0.39	0.39	0.52%	89
Aug 4, 2026	0.41	0.41	0.36	0.38	0.38	-6.34%	125
Aug 3, 2026	0.41	0.41	0.35	0.41	0.41	1.49%	3,237
Jul 31, 2026	0.40	0.41	0.35	0.40	0.40	7.45%	17,715
Jul 30, 2026	0.35	0.40	0.35	0.38	0.38	-7.84%	623
Jul 29, 2026	0.41	0.41	0.35	0.41	0.41	2.00%	1,512
Jul 28, 2026	0.38	0.41	0.35	0.40	0.40	-2.44%	17,925
Jul 27, 2026	0.41	0.41	0.38	0.41	0.41	4.06%	294
Jul 24, 2026	0.39	0.41	0.38	0.39	0.39	7.07%	320
Jul 23, 2026	0.35	0.39	0.35	0.37	0.37	-3.66%	101
Jul 22, 2026	0.41	0.41	0.35	0.38	0.38	2.14%	778
Jul 21, 2026	0.40	0.40	0.35	0.37	0.37	6.86%	4,380
Jul 20, 2026	0.35	0.41	0.35	0.35	0.35	-8.38%	3,140
Jul 17, 2026	0.41	0.41	0.35	0.38	0.38	0.53%	540
Jul 16, 2026	0.35	0.38	0.35	0.38	0.38	2.15%	2,391
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Jul 14, 2026	0.35	0.40	0.35	0.38	0.38	-0.53%	301
Jul 13, 2026	0.40	0.40	0.35	0.38	0.38	8.00%	308
Jul 10, 2026	0.39	0.39	0.35	0.35	0.35	-11.62%	12,743
Jul 9, 2026	0.44	0.44	0.40	0.40	0.40	1.02%	6,206
Jul 8, 2026	0.44	0.44	0.39	0.39	0.39	-1.51%	1,379
Jul 7, 2026	0.39	0.44	0.39	0.40	0.40	2.05%	3,928
Jul 6, 2026	0.37	0.39	0.35	0.39	0.39	8.33%	4,813
Jul 3, 2026	0.36	0.37	0.35	0.36	0.36	-	423
Jul 2, 2026	0.35	0.37	0.35	0.36	0.36	12.50%	80
Jul 1, 2026	0.31	0.32	0.31	0.32	0.32	-12.09%	244
Jun 30, 2026	0.34	0.39	0.34	0.36	0.36	4.00%	1,038
Jun 29, 2026	0.34	0.36	0.34	0.35	0.35	-	295
Jun 26, 2026	0.36	0.36	0.34	0.35	0.35	-	179
Jun 25, 2026	0.34	0.37	0.34	0.35	0.35	-1.69%	231
Jun 24, 2026	0.34	0.38	0.34	0.36	0.36	4.71%	543
Jun 23, 2026	0.40	0.40	0.34	0.34	0.34	-9.57%	1,202
Jun 22, 2026	0.37	0.43	0.37	0.38	0.38	5.62%	11,279
Jun 19, 2026	0.36	0.36	0.36	0.36	0.36	4.71%	-
Jun 18, 2026	0.37	0.37	0.32	0.34	0.34	-5.56%	1,560
Jun 17, 2026	0.34	0.36	0.30	0.36	0.36	-4.26%	7,918
Jun 16, 2026	0.38	0.38	0.32	0.38	0.38	-7.39%	4,704
Jun 15, 2026	0.41	0.41	0.35	0.41	0.41	2.53%	285
Jun 12, 2026	0.39	0.42	0.38	0.40	0.40	-1.98%	11,953
Jun 11, 2026	0.43	0.43	0.39	0.40	0.40	1.00%	1,983