ETR:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	105.52	105.62	104.50	104.50	104.50	-0.68%	176
Oct 8, 2026	103.70	105.22	103.70	105.22	105.22	0.36%	-
Oct 7, 2026	103.16	104.84	103.16	104.84	104.84	0.79%	176
Oct 6, 2026	100.80	104.08	100.54	104.02	104.02	4.08%	3
Oct 5, 2026	99.93	101.68	99.62	99.94	99.94	0.75%	5
Oct 2, 2026	101.98	102.04	99.20	99.20	99.20	-3.09%	28
Oct 1, 2026	100.98	102.36	100.98	102.36	102.36	2.76%	-
Sep 30, 2026	99.73	99.90	99.61	99.61	99.61	-0.26%	-
Sep 29, 2026	102.00	102.34	99.87	99.87	99.87	-2.07%	2
Sep 28, 2026	100.52	102.12	99.55	101.98	101.98	2.68%	52
Sep 25, 2026	100.16	100.16	99.16	99.32	99.32	-1.57%	11
Sep 24, 2026	99.44	100.90	99.44	100.90	100.90	0.74%	112
Sep 23, 2026	101.00	101.58	100.02	100.16	100.16	-0.28%	58
Sep 22, 2026	97.71	100.44	97.71	100.44	100.44	1.19%	29
Sep 21, 2026	99.33	99.33	98.10	99.26	99.26	-0.18%	30
Sep 18, 2026	99.90	99.90	99.38	99.44	99.44	0.82%	2
Sep 17, 2026	98.77	99.10	98.07	98.63	98.63	-0.33%	43
Sep 16, 2026	97.65	98.96	97.65	98.96	98.96	0.22%	15
Sep 15, 2026	103.42	103.42	98.74	98.74	98.74	-4.21%	193
Sep 14, 2026	102.24	103.14	102.24	103.08	103.08	1.92%	1
Sep 11, 2026	102.48	102.54	101.14	101.14	101.14	-1.65%	-
Sep 10, 2026	102.02	102.84	102.02	102.84	102.84	-0.91%	5
Sep 9, 2026	106.52	106.74	103.78	103.78	103.78	-3.33%	-
Sep 8, 2026	112.10	112.32	107.36	107.36	107.36	-4.47%	7
Sep 7, 2026	112.38	112.38	112.38	112.38	112.38	-0.46%	-
Sep 4, 2026	112.90	112.90	112.90	112.90	112.90	-0.19%	-
Sep 3, 2026	113.12	113.12	113.12	113.12	113.12	-0.89%	-
Sep 2, 2026	114.14	114.14	114.14	114.14	114.14	5.82%	-
Aug 31, 2026	110.40	110.40	107.86	107.86	107.86	-1.71%	516
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