ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.55	49.55	49.35	49.40	49.40	0.69%	31
Aug 20, 2026	49.06	49.06	49.06	49.06	49.06	-0.41%	2
Aug 19, 2026	49.68	49.68	49.26	49.26	49.26	-1.32%	38
Aug 18, 2026	49.88	49.96	49.88	49.92	49.92	-0.40%	1,512
Aug 17, 2026	50.12	50.12	50.12	50.12	50.12	0.56%	1
Aug 14, 2026	49.76	49.85	49.76	49.84	49.84	-0.12%	10
Aug 13, 2026	49.98	49.98	49.90	49.90	49.90	0.10%	2
Aug 12, 2026	49.72	49.85	49.46	49.85	49.85	-	251
Aug 11, 2026	49.61	49.85	49.56	49.85	49.85	0.40%	6
Aug 10, 2026	49.80	49.80	49.65	49.65	49.65	-1.06%	51
Aug 7, 2026	50.36	50.36	50.18	50.18	50.18	-0.36%	801
Aug 6, 2026	50.68	50.68	50.36	50.36	50.36	-	900
Aug 5, 2026	50.20	50.36	50.00	50.36	50.36	-0.43%	3
Aug 4, 2026	50.46	50.58	50.46	50.58	50.58	0.88%	174
Aug 3, 2026	50.22	50.22	50.12	50.14	50.14	1.07%	160
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