ETR:DP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	27.47	27.50	27.47	27.49	27.49	-1.63%	694
Aug 28, 2026	27.85	27.94	27.85	27.94	27.94	1.32%	100
Aug 27, 2026	27.58	27.58	27.58	27.58	27.58	0.47%	-
Aug 26, 2026	27.49	27.49	27.35	27.45	27.45	0.04%	6
Aug 25, 2026	27.44	27.44	27.44	27.44	27.44	-1.95%	491
Aug 24, 2026	27.98	27.98	27.98	27.98	27.98	2.32%	-
Aug 21, 2026	27.35	27.35	27.35	27.35	27.35	1.03%	-
Aug 20, 2026	27.07	27.07	27.07	27.07	27.07	2.46%	45
Aug 19, 2026	26.80	26.80	26.42	26.42	26.42	-0.53%	174
Aug 18, 2026	26.52	26.56	26.52	26.56	26.56	-2.59%	670
Aug 14, 2026	26.86	27.26	26.86	27.26	27.26	2.17%	2
Aug 13, 2026	26.74	26.74	26.68	26.68	26.68	5.27%	50
Aug 12, 2026	25.35	25.35	25.35	25.35	25.35	1.50%	-
Aug 11, 2026	25.11	25.11	24.97	24.97	24.97	-1.11%	121
Aug 10, 2026	25.50	25.50	25.25	25.25	25.25	-2.90%	810
Aug 7, 2026	25.82	26.01	25.82	26.01	26.01	-1.65%	82
Aug 6, 2026	26.60	26.60	26.44	26.44	26.44	-0.97%	81
Aug 5, 2026	26.70	26.70	26.70	26.70	26.70	-0.69%	-
Aug 4, 2026	26.66	26.89	26.66	26.89	26.89	-0.48%	75
Aug 3, 2026	27.02	27.02	27.02	27.02	27.02	-0.44%	-
Jul 31, 2026	27.14	27.14	27.14	27.14	27.14	0.04%	15
Jul 30, 2026	27.13	27.13	27.13	27.13	27.13	1.40%	-
Jul 28, 2026	26.75	26.75	26.75	26.75	26.75	0.60%	77
Jul 27, 2026	26.59	26.59	26.59	26.59	26.59	1.43%	-
Jul 24, 2026	25.86	26.22	25.71	26.22	26.22	0.02%	440
Jul 23, 2026	26.59	26.59	26.21	26.21	26.21	-0.98%	230
Jul 22, 2026	26.47	26.47	26.47	26.47	26.47	-1.30%	-
Jul 21, 2026	26.82	26.82	26.82	26.82	26.82	-0.19%	-
Jul 20, 2026	26.87	26.87	26.87	26.87	26.87	1.17%	-
Jul 15, 2026	26.56	26.56	26.56	26.56	26.56	-3.96%	-
Jul 13, 2026	27.70	27.70	27.66	27.66	27.66	0.84%	110
Jul 8, 2026	27.43	27.43	27.43	27.43	27.43	-6.08%	120
Jul 2, 2026	29.20	29.20	29.20	29.20	29.20	-0.38%	-
Jul 1, 2026	29.31	29.31	29.31	29.31	29.31	0.79%	-
Jun 30, 2026	29.40	29.40	29.08	29.08	29.08	-0.24%	8
Jun 29, 2026	29.15	29.15	29.15	29.15	29.15	0.76%	-
Jun 26, 2026	28.41	28.93	28.41	28.93	28.93	4.34%	2
Jun 25, 2026	27.93	27.93	27.93	27.93	27.73	-	40
Jun 24, 2026	27.67	27.93	27.67	27.93	27.73	3.98%	1,502
Jun 23, 2026	27.06	27.06	26.86	26.86	26.67	-1.18%	370
Jun 22, 2026	27.24	27.24	27.18	27.18	26.98	0.31%	75
Jun 18, 2026	27.14	27.14	27.10	27.10	26.90	-1.94%	35
Jun 17, 2026	27.63	27.63	27.63	27.63	27.43	-0.31%	-
Jun 16, 2026	27.52	27.72	27.52	27.72	27.51	1.74%	598
Jun 15, 2026	27.24	27.24	27.24	27.24	27.04	0.52%	-
Jun 12, 2026	27.13	27.13	27.10	27.10	26.90	-0.62%	737
Jun 11, 2026	27.27	27.27	27.27	27.27	27.07	-1.53%	-
Jun 10, 2026	27.19	27.73	27.00	27.70	27.49	2.31%	918
Jun 9, 2026	27.07	27.07	27.07	27.07	26.87	1.06%	-
Jun 8, 2026	26.79	26.79	26.79	26.79	26.59	1.27%	59