ETR:DR7E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.02	15.24	15.02	15.19	15.19	0.70%	2,880
Sep 21, 2026	14.95	15.08	14.95	15.08	15.08	2.44%	574
Sep 18, 2026	14.97	14.97	14.72	14.72	14.72	-1.43%	104
Sep 17, 2026	14.73	14.94	14.73	14.94	14.94	1.83%	50
Sep 16, 2026	14.64	14.67	14.64	14.67	14.67	0.62%	313
Sep 15, 2026	14.58	14.74	14.53	14.58	14.58	-0.87%	1,554
Sep 14, 2026	14.77	14.77	14.68	14.71	14.71	-1.97%	323
Sep 11, 2026	14.88	15.00	14.88	15.00	15.00	1.02%	48
Sep 10, 2026	15.00	15.00	14.85	14.85	14.85	-2.02%	278
Sep 9, 2026	15.23	15.23	15.12	15.16	15.16	-0.51%	852
Sep 8, 2026	15.11	15.24	15.08	15.24	15.24	0.47%	617
Sep 7, 2026	15.20	15.20	15.15	15.16	15.16	0.33%	82
Sep 4, 2026	15.02	15.12	15.02	15.11	15.11	0.39%	295
Sep 3, 2026	14.90	15.06	14.90	15.06	15.06	1.14%	1,320
Sep 2, 2026	14.79	14.92	14.72	14.89	14.89	-0.57%	16
Sep 1, 2026	15.19	15.19	14.90	14.97	14.97	-0.60%	322
Aug 31, 2026	15.21	15.21	15.05	15.06	15.06	-0.93%	5,568
Aug 28, 2026	15.20	15.23	15.17	15.20	15.20	0.56%	476
Aug 27, 2026	15.03	15.13	15.03	15.12	15.12	1.63%	-
Aug 26, 2026	14.96	14.96	14.88	14.88	14.88	-0.25%	32
Aug 25, 2026	14.98	14.98	14.85	14.92	14.92	-0.23%	1,072
Aug 24, 2026	15.07	15.08	14.93	14.95	14.95	-1.55%	189
Aug 21, 2026	15.09	15.20	15.09	15.19	15.19	1.62%	203
Aug 20, 2026	15.18	15.18	14.94	14.94	14.94	-1.22%	692
Aug 19, 2026	15.13	15.14	15.01	15.13	15.13	-0.88%	634
Aug 18, 2026	15.65	15.65	15.26	15.26	15.26	-3.86%	392
Aug 17, 2026	15.93	15.93	15.85	15.87	15.87	0.65%	320
Aug 14, 2026	15.73	15.91	15.73	15.77	15.77	-0.11%	75
Aug 13, 2026	15.74	15.81	15.73	15.79	15.79	0.55%	277
Aug 12, 2026	15.68	15.75	15.67	15.70	15.70	0.58%	350
Aug 11, 2026	15.58	15.70	15.58	15.61	15.61	-0.37%	37
Aug 10, 2026	15.81	15.85	15.67	15.67	15.67	-0.37%	213
Aug 7, 2026	15.45	15.73	15.45	15.73	15.73	1.39%	675
Aug 6, 2026	15.31	15.60	15.31	15.51	15.51	0.87%	887
Aug 5, 2026	15.54	15.54	15.38	15.38	15.38	0.14%	220
Aug 4, 2026	15.12	15.36	15.12	15.36	15.36	2.92%	271
Aug 3, 2026	14.89	15.02	14.68	14.92	14.92	1.86%	2,922
Jul 31, 2026	14.85	14.95	14.65	14.65	14.65	0.41%	176
Jul 30, 2026	14.17	14.59	14.17	14.59	14.59	1.96%	-
Jul 29, 2026	14.55	14.61	14.31	14.31	14.31	-2.24%	930
Jul 28, 2026	14.71	14.71	14.46	14.64	14.64	-0.57%	1,889
Jul 27, 2026	15.13	15.20	14.71	14.72	14.72	-2.80%	354
Jul 24, 2026	15.28	15.36	15.15	15.15	15.15	-0.92%	52
Jul 23, 2026	15.54	15.66	15.29	15.29	15.29	-2.57%	1,892
Jul 22, 2026	15.42	15.69	15.42	15.69	15.69	1.55%	73
Jul 21, 2026	15.27	15.45	15.24	15.45	15.45	2.20%	363
Jul 20, 2026	15.02	15.23	15.02	15.12	15.12	0.77%	934
Jul 17, 2026	14.86	15.01	14.86	15.00	15.00	-2.66%	221
Jul 16, 2026	15.71	15.71	15.41	15.41	15.41	-1.65%	611
Jul 15, 2026	16.00	16.00	15.67	15.67	15.67	-1.42%	27