ETR:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	109.74	109.74	109.74	109.74	109.74	-0.05%	-
Aug 27, 2026	112.14	112.14	109.80	109.80	109.80	-3.29%	67
Aug 26, 2026	114.08	114.08	113.54	113.54	113.54	-4.49%	58
Aug 25, 2026	118.88	118.88	118.88	118.88	118.88	3.23%	8
Aug 24, 2026	115.40	115.40	115.16	115.16	115.16	-0.17%	18
Aug 20, 2026	115.36	115.36	115.36	115.36	115.36	0.58%	5
Aug 19, 2026	114.64	115.50	114.64	114.70	114.70	0.02%	200
Aug 18, 2026	114.68	114.68	114.68	114.68	114.68	3.26%	2
Aug 17, 2026	112.16	112.16	111.06	111.06	111.06	-1.42%	28
Aug 14, 2026	112.52	112.66	112.52	112.66	112.66	0.75%	22
Aug 13, 2026	111.82	111.82	111.82	111.82	111.82	0.87%	-
Aug 12, 2026	110.86	110.86	110.86	110.86	110.86	0.24%	-
Aug 11, 2026	110.60	110.60	110.60	110.60	110.60	-1.92%	-
Aug 10, 2026	111.82	112.76	111.82	112.76	112.76	0.16%	90
Aug 7, 2026	112.58	112.58	112.58	112.58	112.58	0.48%	-
Aug 6, 2026	112.04	112.04	112.04	112.04	112.04	0.04%	-
Aug 5, 2026	112.00	112.00	112.00	112.00	112.00	-0.88%	-
Aug 4, 2026	112.94	113.00	112.90	113.00	113.00	0.78%	50
Aug 3, 2026	112.66	112.66	112.12	112.12	112.12	1.05%	50
Jul 31, 2026	111.86	111.86	110.96	110.96	110.96	0.11%	462
Jul 30, 2026	112.92	112.92	110.84	110.84	110.84	-1.62%	5
Jul 29, 2026	112.66	112.66	112.66	112.66	112.66	0.23%	-
Jul 28, 2026	112.16	112.40	112.16	112.40	112.40	2.48%	43
Jul 27, 2026	105.42	109.68	105.42	109.68	109.68	3.51%	187
Jul 24, 2026	105.96	105.96	105.96	105.96	105.96	-2.82%	-
Jul 22, 2026	109.04	109.04	109.04	109.04	109.04	-1.73%	-
Jul 21, 2026	110.96	110.96	110.96	110.96	110.96	-2.55%	-
Jul 17, 2026	112.10	113.86	112.10	113.86	113.86	0.64%	265
Jul 16, 2026	111.14	113.14	111.14	113.14	113.14	1.76%	81
Jul 15, 2026	111.18	111.18	111.18	111.18	111.18	1.91%	-
Jul 14, 2026	109.10	109.10	109.10	109.10	109.10	-2.19%	-
Jul 13, 2026	111.00	111.54	111.00	111.54	111.54	2.52%	27
Jul 10, 2026	108.80	108.80	108.80	108.80	108.80	1.55%	-
Jul 9, 2026	108.12	108.92	107.14	107.14	107.14	-1.09%	171
Jul 8, 2026	109.18	109.70	108.32	108.32	108.32	1.84%	175
Jul 7, 2026	106.36	106.36	106.36	106.36	106.36	-0.34%	-
Jul 6, 2026	106.72	106.72	106.72	106.72	106.72	-1.75%	-
Jul 2, 2026	108.66	108.66	108.62	108.62	108.62	1.74%	30
Jul 1, 2026	106.76	106.76	106.76	106.76	106.76	0.41%	-
Jun 30, 2026	108.42	108.42	106.32	106.32	106.32	-0.71%	36
Jun 29, 2026	106.48	107.08	106.48	107.08	107.08	-1.18%	50
Jun 26, 2026	104.80	108.52	104.78	108.36	108.36	4.80%	41
Jun 25, 2026	103.40	103.40	103.40	103.40	103.40	2.38%	-
Jun 24, 2026	101.00	101.00	101.00	101.00	101.00	0.28%	86
Jun 23, 2026	100.12	100.72	100.12	100.72	100.72	-0.77%	1
Jun 22, 2026	98.88	101.50	98.88	101.50	101.50	5.05%	1,006
Jun 18, 2026	96.62	96.62	96.62	96.62	96.62	2.89%	-
Jun 17, 2026	93.91	93.91	93.91	93.91	93.91	-2.76%	-
Jun 16, 2026	96.58	96.58	96.58	96.58	96.58	-1.92%	100
Jun 15, 2026	99.86	99.86	98.47	98.47	98.47	-0.13%	1