ETR:DX2D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	104.60	104.60	102.80	102.94	102.94	-1.19%	3,263
Apr 2, 2026	102.44	104.50	101.46	104.18	104.18	0.02%	5,447
Apr 1, 2026	104.94	104.94	103.38	104.16	104.16	1.48%	1,903
Mar 31, 2026	102.48	103.24	102.34	102.64	102.64	0.12%	3,407
Mar 30, 2026	99.98	102.52	99.98	102.52	102.52	1.50%	432
Mar 27, 2026	102.38	102.38	99.92	101.00	101.00	-1.12%	18,372
Mar 26, 2026	102.94	103.12	101.84	102.14	102.14	-1.77%	1,262
Mar 25, 2026	103.58	104.18	102.82	103.98	103.98	2.08%	3,213
Mar 24, 2026	102.48	102.50	101.02	101.86	101.86	-0.68%	8,576
Mar 23, 2026	101.10	104.22	100.44	102.56	102.56	0.04%	2,204
Mar 20, 2026	104.38	104.38	102.50	102.52	102.52	-0.81%	3,947
Mar 19, 2026	104.82	104.82	103.36	103.36	103.36	-2.08%	1,215
Mar 18, 2026	105.82	106.24	104.82	105.56	105.56	0.74%	2,815
Mar 17, 2026	102.52	105.12	102.52	104.78	104.78	1.97%	2,736
Mar 16, 2026	104.58	104.58	102.20	102.76	102.76	-0.43%	14,577
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