ETR:DMRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.40	0.40	0.39	0.40	0.40	-3.85%	8,695
Jun 9, 2026	0.44	0.44	0.39	0.42	0.42	6.67%	3,890
Jun 8, 2026	0.35	0.43	0.35	0.39	0.39	16.77%	93,985
Jun 5, 2026	0.34	0.35	0.32	0.33	0.33	-3.47%	139
Jun 4, 2026	0.33	0.36	0.30	0.35	0.35	-3.89%	5,454
Jun 3, 2026	0.33	0.36	0.33	0.36	0.36	2.27%	1,492
Jun 2, 2026	0.35	0.35	0.35	0.35	0.35	2.33%	-
Jun 1, 2026	0.34	0.34	0.33	0.34	0.34	-6.01%	151
May 29, 2026	0.38	0.38	0.35	0.37	0.37	-0.54%	108
May 28, 2026	0.38	0.38	0.35	0.37	0.37	0.55%	2,418
May 27, 2026	0.39	0.39	0.35	0.37	0.37	-2.14%	175
May 26, 2026	0.39	0.40	0.35	0.37	0.37	-0.53%	8,161
May 25, 2026	0.40	0.40	0.35	0.38	0.38	1.08%	135
May 22, 2026	0.40	0.40	0.37	0.37	0.37	-5.58%	2,519
May 21, 2026	0.38	0.39	0.34	0.39	0.39	5.91%	623
May 20, 2026	0.34	0.40	0.34	0.37	0.37	2.20%	346