ETR:DX2D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	101.60	103.84	101.34	103.20	103.20	1.28%	16,619
Mar 12, 2026	103.12	103.50	101.86	101.90	101.90	-1.32%	12,751
Mar 11, 2026	104.96	104.96	102.90	103.26	103.26	-2.51%	1,423
Mar 10, 2026	105.88	106.28	104.52	105.92	105.92	1.13%	3,258
Mar 9, 2026	104.80	105.00	103.80	104.74	104.74	-2.06%	11,529
Mar 6, 2026	109.06	109.26	105.88	106.94	106.94	-1.66%	1,125
Mar 5, 2026	108.62	109.98	108.30	108.74	108.74	-0.13%	4,661
Mar 4, 2026	106.44	108.88	106.42	108.88	108.88	2.81%	2,925
Mar 3, 2026	106.58	106.58	104.64	105.90	105.90	-1.23%	7,618
Mar 2, 2026	105.38	107.40	105.38	107.22	107.22	-0.56%	4,288
Feb 27, 2026	109.98	110.08	107.74	107.82	107.82	-2.64%	6,150
Feb 26, 2026	110.70	111.76	110.70	110.74	110.74	0.54%	19,728
Feb 25, 2026	109.80	110.44	109.80	110.14	110.14	1.10%	7,858
Feb 24, 2026	109.20	109.96	108.84	108.94	108.94	0.11%	2,969
Feb 23, 2026	112.60	112.66	108.76	108.82	108.82	-4.73%	6,173
Feb 20, 2026	114.40	114.72	113.14	114.22	114.22	0.83%	13,073
Feb 19, 2026	116.98	116.98	113.28	113.28	113.28	-2.93%	2,041
Feb 18, 2026	115.16	116.80	115.08	116.70	116.70	1.06%	2,430
Feb 17, 2026	115.56	115.76	114.24	115.48	115.48	0.09%	2,353
Feb 16, 2026	116.16	116.44	115.24	115.38	115.38	-0.21%	2,605
Feb 13, 2026	115.62	116.20	115.12	115.62	115.62	0.38%	7,611
Feb 12, 2026	117.48	117.84	115.18	115.18	115.18	-1.40%	1,012
Feb 11, 2026	117.96	118.28	116.78	116.82	116.82	-1.38%	12,501
Feb 10, 2026	117.22	118.66	116.88	118.46	118.46	1.53%	1,987
Feb 9, 2026	115.94	116.84	115.64	116.68	116.68	1.48%	7,344
Feb 6, 2026	113.66	115.48	113.18	114.98	114.98	0.51%	7,705
Feb 5, 2026	117.48	117.92	113.52	114.40	114.40	-2.47%	8,457
Feb 4, 2026	116.44	117.30	114.70	117.30	117.30	1.05%	23,033
Feb 3, 2026	122.66	122.80	116.08	116.08	116.08	-5.15%	3,921
Feb 2, 2026	122.26	122.98	121.86	122.38	122.38	-0.49%	2,340
Jan 30, 2026	122.98	123.00	122.56	122.98	122.98	-0.15%	1,831
Jan 29, 2026	124.28	124.76	122.96	123.16	123.16	0.05%	1,690
Jan 28, 2026	123.24	123.48	122.86	123.10	123.10	-	2,450
Jan 27, 2026	123.94	124.28	123.00	123.10	123.10	-0.21%	715
Jan 26, 2026	125.88	126.06	123.36	123.36	123.36	-2.88%	3,365
Jan 23, 2026	127.88	127.98	126.96	127.02	127.02	-1.00%	852
Jan 22, 2026	129.40	129.72	128.30	128.30	128.30	0.38%	2,131
Jan 21, 2026	127.02	128.22	125.96	127.82	127.82	0.05%	1,321
Jan 20, 2026	129.12	129.12	127.76	127.76	127.76	-1.53%	1,456
Jan 19, 2026	130.26	130.92	129.68	129.74	129.74	-2.04%	815
Jan 16, 2026	131.98	132.66	131.90	132.44	132.44	-0.11%	5,460
Jan 15, 2026	130.46	132.58	130.36	132.58	132.58	3.18%	3,235
Jan 14, 2026	128.38	128.58	127.44	128.50	128.50	0.33%	2,597
Jan 13, 2026	130.14	130.14	128.08	128.08	128.08	-1.42%	1,843
Jan 12, 2026	129.86	130.14	129.10	129.92	129.92	-0.25%	4,547
Jan 9, 2026	129.74	130.50	129.68	130.24	130.24	0.57%	732
Jan 8, 2026	128.14	129.50	127.18	129.50	129.50	0.11%	4,031
Jan 7, 2026	131.48	131.86	129.36	129.36	129.36	-1.19%	3,557
Jan 6, 2026	130.60	131.08	130.04	130.92	130.92	0.06%	1,081
Jan 5, 2026	128.42	130.84	127.88	130.84	130.84	2.59%	5,184