ETR:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.87	92.87	92.87	92.87	92.87	0.74%	-
Mar 26, 2026	92.19	92.19	92.19	92.19	92.19	-0.25%	-
Mar 25, 2026	92.00	92.42	92.00	92.42	92.42	-0.18%	119
Mar 24, 2026	92.59	92.59	92.59	92.59	92.59	0.03%	-
Mar 23, 2026	93.85	93.85	92.56	92.56	92.56	2.01%	3
Mar 20, 2026	90.74	90.74	90.74	90.74	90.74	-1.17%	-
Mar 19, 2026	91.81	91.81	91.81	91.81	91.81	-2.01%	-
Mar 18, 2026	93.69	93.69	93.69	93.69	93.69	-1.26%	-
Mar 16, 2026	95.37	95.53	93.13	94.89	94.89	-2.11%	1,256
Mar 13, 2026	96.94	96.94	96.94	96.94	96.94	-0.60%	-
Mar 12, 2026	97.10	97.53	97.10	97.53	97.53	-2.68%	67
Mar 11, 2026	100.22	100.22	100.22	100.22	100.22	2.58%	-
Mar 9, 2026	97.51	97.70	97.51	97.70	97.70	-1.36%	14
Mar 6, 2026	98.72	99.05	98.72	99.05	99.05	-1.21%	2
Mar 5, 2026	100.26	100.26	100.26	100.26	100.26	-0.50%	-
Mar 4, 2026	100.76	100.76	100.76	100.76	100.76	-0.71%	-
Mar 3, 2026	99.82	102.28	99.82	101.48	101.48	-1.72%	93
Mar 2, 2026	103.26	103.26	103.26	103.26	103.26	-2.44%	-
Feb 27, 2026	106.40	106.40	105.84	105.84	105.84	-1.03%	106
Feb 26, 2026	106.94	106.94	106.94	106.94	106.94	-2.78%	-
Feb 25, 2026	110.00	110.00	110.00	110.00	110.00	-1.36%	-
Feb 24, 2026	110.32	111.52	110.32	111.52	111.52	-2.77%	30
Feb 23, 2026	114.92	114.92	114.68	114.70	114.70	1.70%	195
Feb 20, 2026	113.56	115.74	112.78	112.78	112.78	0.62%	194
Feb 19, 2026	111.96	112.08	111.96	112.08	112.08	5.18%	100
Feb 17, 2026	108.44	108.96	106.56	106.56	106.56	-0.34%	529
Feb 13, 2026	104.04	106.92	104.04	106.92	106.92	0.91%	137
Feb 12, 2026	106.08	106.08	105.96	105.96	105.96	1.16%	22
Feb 11, 2026	102.78	104.74	102.78	104.74	104.74	1.08%	37
Feb 10, 2026	103.62	103.62	103.62	103.62	103.62	-0.38%	-
Feb 9, 2026	104.54	105.04	104.02	104.02	104.02	2.64%	50
Feb 5, 2026	101.34	101.34	101.34	101.34	101.34	-1.32%	-
Feb 4, 2026	102.88	102.88	102.70	102.70	102.70	1.04%	13
Feb 3, 2026	99.56	101.64	99.56	101.64	101.64	2.12%	39
Feb 2, 2026	99.78	99.78	99.53	99.53	99.53	1.18%	10
Jan 30, 2026	96.13	98.37	96.13	98.37	98.37	-0.18%	39
Jan 29, 2026	99.36	99.36	98.55	98.55	98.55	-1.84%	10
Jan 28, 2026	100.40	100.40	100.40	100.40	100.40	-1.86%	50
Jan 27, 2026	108.22	108.22	102.30	102.30	102.30	-4.91%	230
Jan 26, 2026	108.88	108.88	107.58	107.58	107.58	0.73%	20
Jan 23, 2026	107.76	107.76	106.80	106.80	106.80	-1.86%	59
Jan 22, 2026	114.72	114.72	108.16	108.82	108.82	-2.02%	192
Jan 21, 2026	112.72	112.72	111.06	111.06	111.06	-5.42%	13
Jan 20, 2026	118.42	118.42	117.42	117.42	117.42	-1.44%	149
Jan 19, 2026	119.14	119.14	119.14	119.14	119.14	-1.91%	-
Jan 16, 2026	121.90	121.90	121.46	121.46	121.46	0.70%	39
Jan 15, 2026	121.30	121.40	120.62	120.62	120.62	0.43%	67
Jan 14, 2026	118.24	120.10	118.24	120.10	120.10	2.67%	19
Jan 13, 2026	116.98	116.98	116.98	116.98	116.98	0.07%	-
Jan 12, 2026	113.34	116.90	113.34	116.90	116.90	2.65%	85