ETR:DSYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	18.37	18.64	18.31	18.64	18.64	2.22%	1,861
Jul 10, 2026	18.25	18.48	18.20	18.23	18.23	0.52%	1,206
Jul 9, 2026	17.93	18.14	17.90	18.14	18.14	2.05%	932
Jul 8, 2026	18.33	18.33	17.77	17.77	17.77	-4.77%	1,857
Jul 7, 2026	18.60	18.66	18.60	18.66	18.66	1.47%	561
Jul 6, 2026	18.74	18.78	18.16	18.39	18.39	-0.68%	5,075
Jul 3, 2026	18.64	18.64	18.48	18.52	18.52	-	610
Jul 2, 2026	18.52	18.52	18.52	18.52	18.52	1.12%	956
Jul 1, 2026	17.68	18.31	17.68	18.31	18.31	2.58%	3,226
Jun 30, 2026	17.85	17.85	17.85	17.85	17.85	-1.27%	1
Jun 29, 2026	18.10	18.23	18.08	18.08	18.08	1.26%	1,888
Jun 26, 2026	17.43	17.86	17.43	17.86	17.86	2.38%	1,210
Jun 25, 2026	17.47	17.47	17.44	17.44	17.44	0.11%	3,802
Jun 24, 2026	17.36	17.43	17.36	17.42	17.42	-0.71%	1,679
Jun 23, 2026	16.98	17.55	16.98	17.55	17.55	3.18%	2,727
Jun 22, 2026	17.06	17.06	16.91	17.01	17.01	-1.02%	1,446
Jun 19, 2026	17.11	17.18	17.05	17.18	17.18	0.85%	539
Jun 18, 2026	17.05	17.05	16.99	17.04	17.04	-1.79%	983
Jun 17, 2026	17.28	17.35	17.20	17.35	17.35	-0.34%	329
Jun 16, 2026	17.44	17.46	17.41	17.41	17.41	0.61%	2,876
Jun 15, 2026	17.61	17.61	17.25	17.30	17.30	0.41%	275
Jun 12, 2026	17.77	17.83	17.20	17.23	17.23	-5.69%	1,741
Jun 11, 2026	18.79	18.79	18.27	18.27	18.27	-5.65%	683
Jun 10, 2026	19.30	19.37	19.30	19.37	19.37	-1.92%	4,016
Jun 9, 2026	19.69	19.81	19.53	19.75	19.75	-0.93%	994
Jun 8, 2026	19.93	19.93	19.93	19.93	19.93	-1.04%	250
Jun 5, 2026	20.21	20.21	20.14	20.14	20.14	-0.10%	2,829
Jun 4, 2026	20.08	20.19	20.02	20.16	20.16	6.16%	5,713
Jun 3, 2026	19.20	19.20	18.89	18.99	18.99	-4.84%	987
Jun 2, 2026	19.97	19.97	19.96	19.96	19.96	-1.02%	3,591
Jun 1, 2026	19.96	20.17	19.89	20.16	20.16	7.01%	4,650
May 29, 2026	18.60	18.84	18.57	18.84	18.84	-4.56%	316
May 28, 2026	19.74	19.74	19.74	19.74	19.74	-0.15%	316
May 27, 2026	20.11	20.11	19.77	19.77	19.77	-1.49%	1,126
May 26, 2026	20.43	20.43	20.31	20.34	20.07	-1.36%	270
May 25, 2026	20.52	20.62	20.52	20.62	20.35	0.73%	1,537
May 22, 2026	20.31	20.47	20.31	20.47	20.20	1.49%	846
May 21, 2026	20.04	20.17	20.04	20.17	19.90	-1.08%	43
May 20, 2026	20.17	20.39	19.92	20.39	20.12	-0.68%	397
May 19, 2026	20.18	20.62	20.18	20.53	20.26	3.87%	839
May 18, 2026	20.00	20.00	19.67	19.77	19.50	0.97%	126
May 15, 2026	19.58	19.58	19.58	19.58	19.32	-	250
May 14, 2026	19.29	19.58	19.19	19.58	19.32	3.19%	43
May 13, 2026	19.18	19.19	18.86	18.97	18.72	-2.92%	400
May 12, 2026	19.24	19.54	19.24	19.54	19.28	0.72%	1,500
May 11, 2026	19.52	19.52	19.40	19.40	19.14	-0.92%	503
May 8, 2026	19.91	19.91	19.50	19.58	19.32	-1.26%	25
May 7, 2026	19.70	19.83	19.64	19.83	19.57	0.15%	329
May 6, 2026	19.65	20.31	19.65	19.80	19.54	1.02%	4,684
May 5, 2026	19.32	19.60	19.32	19.60	19.34	1.45%	545