ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.56	40.30	39.56	40.30	40.30	-5.02%	379
Mar 26, 2026	42.47	42.65	42.43	42.43	39.39	-0.14%	1,678
Mar 25, 2026	42.75	42.75	42.49	42.49	39.44	0.64%	375
Mar 24, 2026	41.77	42.22	41.77	42.22	39.19	-0.14%	2,425
Mar 23, 2026	40.77	42.28	40.77	42.28	39.25	1.39%	141
Mar 20, 2026	42.44	42.44	41.70	41.70	38.71	-5.23%	114
Mar 18, 2026	43.78	44.00	43.78	44.00	40.85	1.71%	3
Mar 17, 2026	43.26	43.26	43.26	43.26	40.16	0.25%	50
Mar 16, 2026	42.39	43.15	42.39	43.15	40.06	1.58%	100
Mar 13, 2026	42.22	42.48	42.22	42.48	39.44	-0.21%	25
Mar 12, 2026	42.57	42.57	42.57	42.57	39.52	-1.84%	-
Mar 11, 2026	43.33	43.37	42.85	43.37	40.26	1.95%	990
Mar 9, 2026	41.82	42.54	41.81	42.54	39.49	0.09%	1,200
Mar 6, 2026	42.57	43.15	42.00	42.50	39.45	0.71%	352
Mar 5, 2026	42.20	42.20	42.20	42.20	39.18	-0.02%	12
Mar 4, 2026	42.21	42.21	42.21	42.21	39.18	0.79%	82
Mar 3, 2026	42.79	42.79	41.88	41.88	38.88	-3.41%	5,198
Mar 2, 2026	43.26	43.36	43.17	43.36	40.25	-1.66%	802
Feb 27, 2026	43.92	44.09	43.91	44.09	40.93	-0.65%	105
Feb 26, 2026	44.86	44.86	44.38	44.38	41.20	-1.20%	161
Feb 25, 2026	44.81	44.92	44.81	44.92	41.70	0.76%	184
Feb 24, 2026	45.01	45.01	44.58	44.58	41.38	-3.19%	241
Feb 23, 2026	46.24	46.24	45.87	46.05	42.75	0.22%	318
Feb 20, 2026	45.72	45.95	45.63	45.95	42.66	2.09%	405
Feb 19, 2026	45.58	45.58	45.01	45.01	41.78	-1.94%	241
Feb 18, 2026	45.21	45.90	45.18	45.90	42.61	1.91%	860
Feb 17, 2026	44.89	45.04	44.75	45.04	41.81	3.59%	12
Feb 13, 2026	44.76	44.76	43.42	43.48	40.36	-3.59%	34
Feb 12, 2026	45.76	45.76	45.10	45.10	41.87	-2.53%	2
Feb 10, 2026	46.26	46.27	46.26	46.27	42.95	0.70%	126
Feb 9, 2026	45.63	45.95	45.63	45.95	42.66	0.77%	34
Feb 6, 2026	45.00	45.60	45.00	45.60	42.33	2.40%	510
Feb 5, 2026	45.36	45.36	44.45	44.53	41.34	-0.45%	678
Feb 4, 2026	44.62	44.73	44.47	44.73	41.52	0.79%	37
Feb 3, 2026	44.31	44.38	44.31	44.38	41.20	0.93%	102
Feb 2, 2026	43.60	43.97	43.60	43.97	40.82	1.99%	56
Jan 30, 2026	43.13	43.13	43.11	43.11	40.02	1.20%	236
Jan 29, 2026	42.77	42.77	42.60	42.60	39.55	-0.77%	14
Jan 28, 2026	42.96	42.96	42.76	42.93	39.85	-1.45%	36
Jan 27, 2026	43.56	43.56	43.56	43.56	40.44	1.23%	-
Jan 26, 2026	43.03	43.03	43.03	43.03	39.95	-	-
Jan 23, 2026	43.03	43.03	43.03	43.03	39.95	2.57%	-
Jan 21, 2026	41.38	41.95	41.38	41.95	38.94	0.24%	250
Jan 20, 2026	41.65	41.85	41.48	41.85	38.85	-1.27%	375
Jan 19, 2026	42.23	42.43	42.23	42.39	39.35	-2.15%	3,458
Jan 16, 2026	43.29	43.32	43.10	43.32	40.22	0.16%	677
Jan 15, 2026	43.25	43.25	43.25	43.25	40.15	-0.18%	238
Jan 14, 2026	42.80	43.33	42.80	43.33	40.22	1.45%	4,188
Jan 13, 2026	42.41	42.79	42.41	42.71	39.65	1.40%	979
Jan 12, 2026	41.52	42.18	41.52	42.12	39.10	0.24%	7,049