ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	49.66	50.00	49.66	50.00	50.00	1.19%	-
Nov 11, 2026	49.73	49.73	49.41	49.41	49.41	-0.08%	569
Nov 10, 2026	49.24	49.59	49.24	49.45	49.45	1.60%	11
Nov 9, 2026	48.40	48.75	48.39	48.67	48.67	2.66%	156
Nov 6, 2026	47.25	47.71	47.25	47.41	47.41	0.77%	17
Nov 5, 2026	47.88	48.33	47.05	47.05	47.05	-1.22%	542
Nov 4, 2026	46.95	47.72	46.89	47.63	47.63	3.32%	15,030
Nov 3, 2026	46.20	46.44	46.10	46.10	46.10	0.63%	72
Nov 2, 2026	45.93	46.03	45.81	45.81	45.81	-1.19%	26
Oct 30, 2026	46.79	46.79	46.23	46.36	46.36	-3.07%	47
Oct 29, 2026	47.44	47.98	47.44	47.83	47.83	1.04%	149
Oct 28, 2026	47.01	47.38	46.90	47.34	47.34	1.57%	37
Oct 27, 2026	45.98	46.79	45.98	46.61	46.61	2.24%	36
Oct 26, 2026	45.91	46.14	45.59	45.59	45.59	0.64%	32
Oct 23, 2026	45.92	45.92	45.30	45.30	45.30	-0.59%	142
Oct 22, 2026	46.38	46.38	45.57	45.57	45.57	-0.13%	43
Oct 21, 2026	46.37	46.59	45.63	45.63	45.63	-1.87%	50
Oct 20, 2026	46.76	46.76	46.50	46.50	46.50	-0.83%	48
Oct 19, 2026	47.54	47.54	46.77	46.89	46.89	-1.59%	65
Oct 16, 2026	47.61	47.65	47.61	47.65	47.65	1.25%	47
Oct 15, 2026	46.68	47.16	46.68	47.06	47.06	-0.82%	249
Oct 14, 2026	47.73	47.73	47.35	47.45	47.45	-1.52%	265
Oct 13, 2026	48.22	48.41	48.18	48.18	48.18	0.56%	71
Oct 12, 2026	47.69	47.91	47.69	47.91	47.91	1.72%	217
Oct 9, 2026	47.71	47.71	47.10	47.10	47.10	-0.72%	108
Oct 8, 2026	47.44	47.45	47.01	47.44	47.44	-0.23%	445
Oct 7, 2026	49.10	49.10	47.55	47.55	47.55	-3.45%	356
Oct 6, 2026	49.44	49.53	49.25	49.25	49.25	1.38%	161
Oct 5, 2026	49.22	49.22	48.53	48.58	48.58	-1.34%	79
Oct 2, 2026	48.66	49.24	48.34	49.24	49.24	1.69%	36
Oct 1, 2026	49.37	49.37	48.42	48.42	48.42	-3.24%	342
Sep 30, 2026	51.06	51.06	50.04	50.04	50.04	-1.81%	54
Sep 29, 2026	51.14	51.16	50.92	50.96	50.96	-2.00%	297
Sep 28, 2026	50.80	52.00	50.80	52.00	52.00	2.97%	391
Sep 25, 2026	50.52	50.80	50.50	50.50	50.50	0.96%	237
Sep 24, 2026	49.62	50.02	49.62	50.02	50.02	1.01%	358
Sep 23, 2026	50.34	50.34	49.52	49.52	49.52	-1.47%	482
Sep 22, 2026	50.68	50.84	50.20	50.26	50.26	-0.12%	436
Sep 21, 2026	50.36	50.54	50.24	50.32	50.32	0.60%	61
Sep 18, 2026	50.26	50.46	50.02	50.02	50.02	-0.40%	305
Sep 17, 2026	49.91	50.34	49.85	50.22	50.22	0.82%	86
Sep 16, 2026	50.28	50.28	49.75	49.81	49.81	-0.18%	126
Sep 15, 2026	50.04	50.34	49.90	49.90	49.90	-0.56%	43
Sep 14, 2026	50.76	50.98	50.18	50.18	50.18	-1.34%	898
Sep 11, 2026	50.68	50.86	50.60	50.86	50.86	1.36%	239
Sep 10, 2026	50.16	50.28	50.12	50.18	50.18	0.36%	239
Sep 9, 2026	49.94	50.00	49.49	50.00	50.00	-0.56%	338
Sep 8, 2026	50.04	50.34	49.72	50.28	50.28	0.28%	1,670
Sep 7, 2026	50.26	50.26	50.00	50.14	50.14	-0.12%	47
Sep 4, 2026	50.20	50.20	50.20	50.20	50.20	1.41%	1