ETR:DX2S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.48	44.16	43.48	44.16	44.16	2.10%	808
Apr 29, 2026	43.68	43.68	43.17	43.25	43.25	-1.03%	1,291
Apr 28, 2026	43.85	44.01	43.70	43.70	43.70	-0.33%	408
Apr 27, 2026	44.01	44.03	43.79	43.84	43.84	0.11%	255
Apr 24, 2026	44.01	44.35	43.79	43.79	43.79	-1.44%	2,678
Apr 23, 2026	44.27	44.43	44.17	44.43	44.43	0.33%	358
Apr 22, 2026	44.43	44.43	44.27	44.29	44.29	-0.24%	101
Apr 21, 2026	44.73	44.83	44.39	44.39	44.39	-0.89%	454
Apr 20, 2026	44.87	44.94	44.72	44.79	44.79	-0.85%	573
Apr 17, 2026	44.74	45.35	44.74	45.18	45.18	1.23%	3,740
Apr 16, 2026	44.81	44.81	44.63	44.63	44.63	-0.48%	509
Apr 15, 2026	44.66	44.84	44.66	44.84	44.84	0.21%	900
Apr 14, 2026	44.42	44.77	44.37	44.75	44.75	0.58%	287
Apr 13, 2026	44.25	44.49	44.25	44.49	44.49	-0.44%	128
Apr 10, 2026	44.44	44.86	44.44	44.68	44.68	0.33%	2,623
Apr 9, 2026	44.49	44.54	44.25	44.54	44.54	0.59%	351
Apr 8, 2026	44.31	44.41	44.15	44.28	44.28	3.52%	841
Apr 7, 2026	42.99	43.15	42.73	42.77	42.77	0.53%	2,325
Apr 2, 2026	42.10	42.81	42.04	42.55	42.55	-0.33%	6,348
Apr 1, 2026	42.91	42.91	42.68	42.69	42.69	2.46%	2,251
Mar 31, 2026	41.68	41.90	41.66	41.66	41.66	-0.67%	1,102
Mar 30, 2026	41.51	41.94	41.50	41.94	41.94	1.12%	384
Mar 27, 2026	41.70	41.70	41.31	41.48	41.48	-0.26%	894
Mar 26, 2026	42.09	42.12	41.59	41.59	41.59	-1.76%	3,733
Mar 25, 2026	42.24	42.41	42.20	42.33	42.33	1.27%	5,030
Mar 24, 2026	41.81	41.81	41.47	41.80	41.80	-0.87%	1,299
Mar 23, 2026	41.31	42.31	41.12	42.17	42.17	1.27%	1,326
Mar 20, 2026	42.70	42.70	41.64	41.64	41.64	-1.76%	945
Mar 19, 2026	42.70	42.70	42.21	42.38	42.38	-1.67%	50
Mar 18, 2026	43.81	43.81	42.95	43.10	43.10	-1.41%	2,757
Mar 17, 2026	43.46	43.82	43.46	43.72	43.72	0.83%	722
Mar 16, 2026	43.19	43.70	43.05	43.36	43.36	0.67%	915
Mar 13, 2026	43.03	43.51	42.95	43.07	43.07	-0.73%	1,316
Mar 12, 2026	44.02	44.13	43.30	43.38	43.38	-1.16%	736
Mar 11, 2026	43.95	44.05	43.74	43.89	43.89	-0.48%	977
Mar 10, 2026	43.70	44.18	43.70	44.10	44.10	1.69%	416
Mar 9, 2026	42.57	43.37	42.57	43.37	43.37	0.49%	749
Mar 6, 2026	43.95	44.03	42.89	43.16	43.16	-1.26%	2,048
Mar 5, 2026	44.32	44.51	43.70	43.71	43.71	-1.69%	1,124
Mar 4, 2026	44.09	44.49	44.09	44.46	44.46	0.61%	6,303
Mar 3, 2026	44.74	44.74	44.05	44.19	44.19	-2.23%	1,065
Mar 2, 2026	45.05	45.25	45.01	45.20	45.20	-0.20%	2,419
Feb 27, 2026	45.39	45.39	45.10	45.29	45.29	0.27%	1,340
Feb 26, 2026	45.18	45.24	44.92	45.17	45.17	0.16%	3,341
Feb 25, 2026	44.77	45.10	44.77	45.10	45.10	1.71%	296
Feb 24, 2026	44.11	44.34	44.01	44.34	44.34	0.56%	1,508
Feb 23, 2026	44.14	44.27	44.09	44.09	44.09	-0.60%	654
Feb 20, 2026	44.28	44.43	44.23	44.36	44.36	0.44%	1,289
Feb 19, 2026	44.29	44.29	44.02	44.16	44.16	-0.11%	6,146
Feb 18, 2026	43.87	44.21	43.81	44.21	44.21	-0.06%	2,041