ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.22	43.41	43.22	43.41	-	-0.37%	-
Apr 22, 2026	44.30	44.30	43.57	43.57	43.57	-1.02%	36
Apr 21, 2026	44.12	44.18	44.02	44.02	44.02	-0.95%	9,000
Apr 20, 2026	44.44	44.44	44.44	44.44	44.44	-0.36%	-
Apr 17, 2026	44.60	44.60	44.60	44.60	44.60	0.34%	-
Apr 16, 2026	44.50	44.50	44.28	44.45	44.45	-0.20%	2,788
Apr 15, 2026	44.70	44.71	44.54	44.54	44.54	-0.91%	100
Apr 14, 2026	44.36	44.95	44.36	44.95	44.95	2.30%	628
Apr 13, 2026	43.63	43.94	43.61	43.94	43.94	1.06%	792
Apr 10, 2026	43.48	43.48	43.48	43.48	43.48	-	88
Apr 9, 2026	43.06	43.48	43.06	43.48	43.48	1.97%	234
Apr 8, 2026	43.00	43.00	42.64	42.64	42.64	-0.70%	28
Apr 7, 2026	42.94	42.94	42.94	42.94	42.94	1.25%	1
Apr 2, 2026	42.41	42.41	42.41	42.41	42.41	-0.77%	-
Apr 1, 2026	42.74	42.74	42.74	42.74	42.74	2.30%	-
Mar 31, 2026	41.07	41.78	41.07	41.78	41.78	2.18%	25
Mar 30, 2026	40.89	40.89	40.89	40.89	40.89	1.46%	-
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