ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.83	50.04	49.61	49.61	49.61	-0.24%	167
Jul 30, 2026	48.78	49.73	48.78	49.73	49.73	2.45%	3
Jul 29, 2026	48.87	48.87	48.46	48.54	48.54	-0.19%	33
Jul 28, 2026	48.63	48.76	48.40	48.63	48.63	-0.02%	25
Jul 27, 2026	48.10	48.70	48.10	48.64	48.64	2.36%	633
Jul 24, 2026	47.90	47.90	47.36	47.52	47.52	-0.40%	535
Jul 23, 2026	48.57	48.57	47.71	47.71	47.71	-2.53%	42
Jul 22, 2026	48.82	48.95	48.48	48.95	48.95	-1.01%	812
Jul 21, 2026	48.84	49.45	48.65	49.45	49.45	1.83%	12
Jul 20, 2026	49.11	49.11	48.25	48.56	48.56	-1.46%	74
Jul 17, 2026	48.98	49.28	48.98	49.28	49.28	-1.48%	123
Jul 16, 2026	49.78	50.02	49.34	50.02	50.02	0.85%	647
Jul 15, 2026	49.69	49.89	49.54	49.60	49.60	1.68%	63
Jul 14, 2026	48.93	48.93	48.78	48.78	48.78	-0.33%	17
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%	-