ETR:DMRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.33	0.40	0.33	0.38	-	1.06%	2,337
Sep 28, 2026	0.34	0.40	0.32	0.38	0.38	2.73%	412
Sep 25, 2026	0.35	0.38	0.35	0.37	0.37	1.10%	3
Sep 24, 2026	0.42	0.42	0.34	0.36	0.36	-4.74%	1,470
Sep 23, 2026	0.42	0.42	0.36	0.38	0.38	-9.09%	4,598
Sep 22, 2026	0.31	0.44	0.31	0.42	0.42	48.23%	33,241
Sep 21, 2026	0.38	0.38	0.28	0.28	0.28	-20.79%	1,450
Sep 18, 2026	0.36	0.39	0.36	0.36	0.36	-3.78%	5,588
Sep 17, 2026	0.37	0.40	0.35	0.37	0.37	-	1,591
Sep 16, 2026	0.40	0.40	0.34	0.37	0.37	-1.60%	38
Sep 15, 2026	0.37	0.38	0.37	0.38	0.38	-1.05%	-
Sep 14, 2026	0.36	0.38	0.33	0.38	0.38	1.06%	107
Sep 11, 2026	0.39	0.40	0.35	0.38	0.38	1.62%	208
Sep 10, 2026	0.36	0.39	0.31	0.37	0.37	2.21%	81
Sep 9, 2026	0.38	0.40	0.36	0.36	0.36	2.84%	86
Sep 8, 2026	0.38	0.38	0.35	0.35	0.35	-4.86%	127
Sep 7, 2026	0.36	0.40	0.36	0.37	0.37	-2.63%	57
Sep 4, 2026	0.40	0.40	0.36	0.38	0.38	3.83%	325
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 2, 2026	0.35	0.37	0.33	0.37	0.37	-1.08%	303
Sep 1, 2026	0.40	0.40	0.33	0.37	0.37	-7.50%	7,882
Aug 31, 2026	0.40	0.45	0.40	0.40	0.40	-0.99%	232
Aug 28, 2026	0.40	0.45	0.40	0.40	0.40	-5.16%	603
Aug 27, 2026	0.41	0.45	0.40	0.43	0.43	1.43%	485
Aug 26, 2026	0.41	0.45	0.41	0.42	0.42	-4.98%	1,493
Aug 25, 2026	0.46	0.48	0.43	0.44	0.44	4.74%	2,918
Aug 24, 2026	0.45	0.48	0.42	0.42	0.42	-6.22%	1,517
Aug 21, 2026	0.44	0.48	0.42	0.45	0.45	6.13%	22,758
Aug 20, 2026	0.41	0.44	0.41	0.42	0.42	-	2,084
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