ETR:DMRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.39	0.39	0.37	0.37	-	-3.16%	2,676
May 7, 2026	0.43	0.43	0.38	0.38	0.38	-8.65%	2,624
May 6, 2026	0.43	0.43	0.40	0.42	0.42	2.46%	301
May 5, 2026	0.39	0.42	0.38	0.41	0.41	-1.46%	1,127
May 4, 2026	0.43	0.43	0.40	0.41	0.41	-0.48%	252
Apr 30, 2026	0.41	0.41	0.40	0.41	0.41	2.48%	10,300
Apr 29, 2026	0.40	0.41	0.40	0.40	0.40	-2.88%	261
Apr 28, 2026	0.41	0.44	0.41	0.42	0.42	-1.89%	4,050
Apr 27, 2026	0.42	0.42	0.41	0.42	0.42	-1.40%	479
Apr 24, 2026	0.44	0.44	0.42	0.43	0.43	-1.38%	166
Apr 23, 2026	0.44	0.44	0.42	0.44	0.44	1.40%	182
Apr 22, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	295
Apr 21, 2026	0.44	0.44	0.40	0.42	0.42	-2.33%	48
Apr 20, 2026	0.44	0.44	0.40	0.43	0.43	1.42%	408
Apr 17, 2026	0.43	0.44	0.40	0.42	0.42	0.47%	2,204
Apr 16, 2026	0.43	0.44	0.40	0.42	0.42	1.93%	3,229
Apr 15, 2026	0.44	0.44	0.39	0.41	0.41	-1.43%	2,432
Apr 14, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	3,047
Apr 13, 2026	0.44	0.45	0.44	0.45	0.45	-3.43%	167
Apr 10, 2026	0.49	0.49	0.44	0.47	0.47	-2.10%	106
Apr 9, 2026	0.50	0.50	0.45	0.48	0.48	-2.06%	205
Apr 8, 2026	0.44	0.49	0.44	0.49	0.49	-	140
Apr 7, 2026	0.51	0.51	0.46	0.49	0.49	-	2,058
Apr 2, 2026	0.48	0.49	0.47	0.49	0.49	-2.80%	927
Apr 1, 2026	0.53	0.53	0.48	0.50	0.50	3.73%	328
Mar 31, 2026	0.45	0.51	0.45	0.48	0.48	4.33%	125
Mar 30, 2026	0.51	0.51	0.42	0.46	0.46	0.43%	79
Mar 27, 2026	0.42	0.51	0.42	0.46	0.46	-	368
Mar 26, 2026	0.50	0.50	0.42	0.46	0.46	1.32%	179
Mar 25, 2026	0.52	0.52	0.45	0.45	0.45	-14.34%	9,419
Mar 24, 2026	0.60	0.61	0.53	0.53	0.53	-15.87%	7,729
Mar 23, 2026	0.50	0.63	0.48	0.63	0.63	28.57%	2,525
Mar 20, 2026	0.53	0.53	0.48	0.49	0.49	-2.97%	1,178
Mar 19, 2026	0.44	0.51	0.42	0.51	0.51	3.06%	4,806
Mar 18, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	552
Mar 17, 2026	0.49	0.51	0.49	0.51	0.51	-0.97%	49
Mar 16, 2026	0.53	0.53	0.50	0.52	0.52	-	85
Mar 13, 2026	0.53	0.53	0.50	0.52	0.52	-1.90%	626
Mar 12, 2026	0.51	0.53	0.51	0.53	0.53	-1.87%	690
Mar 11, 2026	0.52	0.54	0.51	0.54	0.54	1.90%	4,528
Mar 10, 2026	0.54	0.54	0.52	0.53	0.53	0.96%	235
Mar 9, 2026	0.51	0.56	0.51	0.52	0.52	-2.80%	2,004
Mar 6, 2026	0.52	0.54	0.51	0.54	0.54	-0.93%	368
Mar 5, 2026	0.56	0.56	0.52	0.54	0.54	1.89%	305
Mar 4, 2026	0.50	0.59	0.50	0.53	0.53	15.22%	7,516
Mar 3, 2026	0.45	0.49	0.43	0.46	0.46	-6.88%	3,195
Mar 2, 2026	0.52	0.52	0.49	0.49	0.49	0.82%	3
Feb 27, 2026	0.45	0.52	0.42	0.49	0.49	2.94%	5,712
Feb 26, 2026	0.49	0.50	0.45	0.48	0.48	2.15%	759
Feb 25, 2026	0.48	0.48	0.45	0.47	0.47	6.88%	787