ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	49.21	49.21	48.94	48.94	48.94	-0.55%	306
Jul 10, 2026	49.16	49.21	48.79	49.21	49.21	0.18%	60
Jul 9, 2026	48.97	49.12	48.96	49.12	49.12	2.21%	489
Jul 8, 2026	48.73	48.75	48.05	48.06	48.06	-1.66%	258
Jul 7, 2026	49.20	49.20	48.87	48.87	48.87	-1.23%	17
Jul 6, 2026	48.67	49.48	48.55	49.48	49.48	2.17%	7
Jul 3, 2026	48.08	48.43	48.04	48.43	48.43	1.19%	106
Jul 2, 2026	46.96	47.86	46.96	47.86	47.86	1.74%	5
Jul 1, 2026	46.43	47.04	46.43	47.04	47.04	0.02%	8
Jun 30, 2026	47.03	47.03	47.03	47.03	47.03	1.51%	-
Jun 29, 2026	46.44	46.44	46.29	46.33	46.33	0.17%	584
Jun 26, 2026	46.57	46.57	46.25	46.25	46.25	0.43%	5
Jun 25, 2026	46.26	46.26	45.90	46.05	46.05	-0.63%	60
Jun 24, 2026	46.34	46.34	46.34	46.34	46.34	-0.71%	-
Jun 23, 2026	47.05	47.05	46.67	46.67	46.67	-1.10%	649
Jun 22, 2026	46.96	47.19	46.96	47.19	47.19	1.59%	12
Jun 19, 2026	46.45	46.45	46.45	46.45	46.45	0.15%	50
Jun 18, 2026	47.02	47.02	46.38	46.38	46.38	-0.02%	20
Jun 17, 2026	45.82	46.39	45.82	46.39	46.39	1.29%	4
Jun 16, 2026	46.11	46.11	45.80	45.80	45.80	4.33%	44
Jun 11, 2026	43.90	43.90	43.90	43.90	43.90	0.66%	14
Jun 10, 2026	43.71	43.71	43.61	43.61	43.61	-0.23%	100
Jun 9, 2026	44.30	44.44	43.71	43.71	43.71	0.07%	197
Jun 8, 2026	43.74	43.74	43.68	43.68	43.68	-1.02%	1
Jun 5, 2026	44.13	44.13	44.13	44.13	44.13	0.34%	-
Jun 4, 2026	43.88	43.98	43.88	43.98	43.98	0.50%	63
Jun 3, 2026	44.16	44.16	43.76	43.76	43.76	-1.40%	52
Jun 2, 2026	44.71	44.71	44.38	44.38	44.38	-0.74%	1
Jun 1, 2026	45.04	45.04	44.71	44.71	44.71	0.90%	693
May 28, 2026	44.31	44.31	44.31	44.31	44.31	-0.96%	-
May 27, 2026	44.74	44.74	44.74	44.74	44.74	-0.40%	-
May 26, 2026	44.85	44.92	44.85	44.92	44.92	-3.69%	100
May 25, 2026	45.38	46.64	45.38	46.64	46.64	4.86%	2
May 22, 2026	44.58	44.58	44.48	44.48	44.48	0.23%	472
May 21, 2026	44.33	44.70	44.33	44.38	44.38	0.18%	869
May 20, 2026	44.30	44.30	44.30	44.30	44.30	1.26%	-
May 19, 2026	43.81	43.84	43.75	43.75	43.75	1.13%	911
May 18, 2026	43.26	43.26	43.26	43.26	43.26	0.19%	1
May 15, 2026	43.18	43.18	43.18	43.18	43.18	-1.30%	-
May 14, 2026	43.75	43.75	43.75	43.75	43.75	0.32%	24
May 13, 2026	43.61	43.61	43.61	43.61	43.61	1.66%	-
May 12, 2026	42.90	42.90	42.90	42.90	42.90	-0.56%	-
May 11, 2026	43.47	43.47	43.14	43.14	43.14	0.19%	1
May 8, 2026	43.06	43.06	43.06	43.06	43.06	-0.23%	-
May 7, 2026	43.97	43.97	43.16	43.16	43.16	-1.24%	6
May 6, 2026	43.35	43.74	43.35	43.70	43.70	1.82%	59
May 5, 2026	42.65	42.92	42.65	42.92	42.92	0.80%	41
May 4, 2026	43.17	44.03	42.58	42.58	42.58	-1.02%	758
Apr 30, 2026	43.52	43.90	43.19	43.84	43.02	-1.04%	738
Apr 29, 2026	44.02	44.43	43.68	44.30	43.47	1.98%	61