ETR:DP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.82	32.36	31.82	32.36	32.36	3.07%	160
Oct 29, 2026	31.73	31.83	31.36	31.40	31.40	0.80%	439
Oct 28, 2026	31.16	31.26	31.15	31.15	31.15	-0.43%	466
Oct 27, 2026	31.30	31.45	31.07	31.28	31.28	0.68%	364
Oct 26, 2026	31.07	31.10	31.07	31.07	31.07	-0.11%	-
Oct 23, 2026	31.29	31.30	31.11	31.11	31.11	-0.89%	-
Oct 22, 2026	30.80	31.39	30.80	31.39	31.39	1.90%	-
Oct 21, 2026	30.65	30.83	30.65	30.80	30.80	-0.40%	540
Oct 20, 2026	30.81	30.93	30.81	30.93	30.93	0.65%	-
Oct 19, 2026	30.83	30.87	30.46	30.73	30.73	0.03%	646
Oct 16, 2026	30.50	30.72	30.30	30.72	30.72	1.00%	258
Oct 15, 2026	29.76	30.41	29.75	30.41	30.41	1.77%	47
Oct 14, 2026	29.16	29.88	29.16	29.88	29.88	1.77%	61
Oct 13, 2026	29.40	29.53	29.20	29.36	29.36	1.45%	1,352
Oct 12, 2026	28.40	28.94	28.40	28.94	28.94	3.90%	20
Oct 9, 2026	27.79	27.97	27.79	27.86	27.86	1.13%	70
Oct 8, 2026	27.26	27.68	27.26	27.55	27.55	0.16%	4
Oct 7, 2026	27.71	27.74	27.50	27.50	27.50	-1.17%	10
Oct 6, 2026	27.61	27.83	27.59	27.83	27.83	1.57%	-
Oct 5, 2026	27.13	27.47	27.13	27.40	27.40	1.00%	50
Oct 2, 2026	27.32	27.51	27.13	27.13	27.13	-1.90%	-
Oct 1, 2026	26.83	27.65	26.83	27.65	27.65	1.04%	76
Sep 30, 2026	27.41	27.43	27.37	27.37	27.37	0.16%	-
Sep 29, 2026	27.68	27.68	27.32	27.32	27.32	-0.65%	-
Sep 28, 2026	27.87	27.91	27.50	27.50	27.50	1.99%	180
Sep 25, 2026	27.17	27.17	27.17	27.17	26.96	-1.06%	-
Sep 24, 2026	27.83	27.99	27.46	27.46	27.25	-1.28%	412
Sep 23, 2026	27.61	27.81	27.61	27.81	27.60	1.07%	-
Sep 22, 2026	26.75	27.71	26.75	27.52	27.31	2.74%	14
Sep 21, 2026	27.11	27.22	26.78	26.78	26.58	-0.92%	350
Sep 18, 2026	27.36	27.45	27.03	27.03	26.83	-1.96%	-
Sep 17, 2026	27.88	27.88	27.57	27.57	27.37	0.58%	-
Sep 16, 2026	27.25	27.41	27.25	27.41	27.21	1.33%	-
Sep 15, 2026	27.32	27.32	27.05	27.05	26.85	-1.35%	-
Sep 14, 2026	27.34	27.42	27.34	27.42	27.22	1.63%	-
Sep 11, 2026	27.19	27.31	26.85	26.98	26.78	-2.12%	218
Sep 10, 2026	27.70	27.70	27.57	27.57	27.36	-1.18%	-
Sep 9, 2026	27.97	27.98	27.89	27.90	27.69	-0.09%	64
Sep 8, 2026	28.06	28.17	27.92	27.92	27.71	-0.43%	290
Sep 7, 2026	28.11	28.11	28.04	28.04	27.83	-0.66%	-
Sep 4, 2026	28.27	28.27	28.23	28.23	28.02	-0.12%	48
Sep 3, 2026	28.26	28.26	28.26	28.26	28.05	2.41%	-
Sep 1, 2026	27.60	27.60	27.60	27.60	27.39	0.40%	-
Aug 31, 2026	27.47	27.50	27.47	27.49	27.28	-1.63%	694
Aug 28, 2026	27.85	27.94	27.85	27.94	27.73	1.32%	100
Aug 27, 2026	27.58	27.58	27.58	27.58	27.37	0.47%	-
Aug 26, 2026	27.49	27.49	27.35	27.45	27.24	0.04%	6
Aug 25, 2026	27.44	27.44	27.44	27.44	27.23	-1.95%	491
Aug 24, 2026	27.98	27.98	27.98	27.98	27.77	2.32%	-
Aug 21, 2026	27.35	27.35	27.35	27.35	27.14	1.03%	-