ETR:DX2S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.73	44.73	44.67	44.67	-	-0.04%	36
Sep 22, 2026	44.74	44.96	44.68	44.69	44.69	0.06%	19
Sep 21, 2026	44.68	44.77	44.58	44.66	44.66	1.21%	585
Sep 18, 2026	44.56	44.56	44.13	44.13	44.13	-1.26%	318
Sep 17, 2026	44.58	44.69	44.38	44.69	44.69	1.36%	226
Sep 16, 2026	44.12	44.20	44.07	44.09	44.09	-0.05%	38
Sep 15, 2026	44.00	44.11	43.99	44.11	44.11	-0.60%	225
Sep 14, 2026	44.37	44.44	44.26	44.38	44.38	-0.28%	111
Sep 11, 2026	44.41	44.50	44.40	44.50	44.50	0.33%	717
Sep 10, 2026	44.86	44.86	44.33	44.36	44.36	-1.68%	1,115
Sep 9, 2026	45.58	45.59	45.12	45.12	45.12	-1.29%	82
Sep 8, 2026	45.50	45.71	45.49	45.71	45.71	-0.45%	347
Sep 7, 2026	46.02	46.02	45.91	45.91	45.91	0.13%	265
Sep 4, 2026	45.82	45.85	45.82	45.85	45.85	-0.25%	-
Sep 3, 2026	45.68	45.97	45.68	45.97	45.97	0.97%	252
Sep 2, 2026	45.36	45.53	45.18	45.53	45.53	0.13%	350
Sep 1, 2026	45.73	45.73	45.29	45.47	45.47	-0.24%	485
Aug 31, 2026	45.76	45.83	45.58	45.58	45.58	-0.50%	636
Aug 28, 2026	45.96	45.96	45.81	45.81	45.81	0.56%	339
Aug 27, 2026	45.54	45.55	45.43	45.55	45.55	-0.40%	1
Aug 26, 2026	45.82	45.88	45.74	45.74	45.74	-0.53%	330
Aug 25, 2026	45.90	45.98	45.78	45.98	45.98	0.89%	999
Aug 24, 2026	45.57	45.63	45.47	45.58	45.58	0.20%	3,054
Aug 21, 2026	45.05	45.50	45.05	45.49	45.49	1.01%	565
Aug 20, 2026	45.05	45.05	44.70	45.03	45.03	0.07%	919
Aug 19, 2026	45.20	45.22	44.94	45.00	45.00	-0.18%	1,220
Aug 18, 2026	45.89	45.90	45.65	45.69	45.08	-0.09%	1,265
Aug 17, 2026	46.05	46.05	45.65	45.73	45.12	-0.02%	634
Aug 14, 2026	45.96	45.96	45.74	45.74	45.13	-0.93%	297
Aug 13, 2026	46.37	46.37	46.17	46.17	45.56	-0.52%	2,547
Aug 12, 2026	46.50	46.56	46.41	46.41	45.79	-0.22%	307
Aug 11, 2026	46.56	46.73	46.51	46.51	45.89	-0.10%	425
Aug 10, 2026	46.64	46.70	46.55	46.55	45.94	-0.58%	73
Aug 7, 2026	46.59	46.94	46.59	46.82	46.20	0.56%	489
Aug 6, 2026	46.48	46.76	46.48	46.56	45.95	0.49%	483
Aug 5, 2026	46.28	46.35	46.19	46.34	45.72	0.90%	575
Aug 4, 2026	45.93	46.00	45.82	45.92	45.31	1.57%	2,062
Aug 3, 2026	45.36	45.36	45.09	45.21	44.61	0.68%	222
Jul 31, 2026	45.13	45.36	44.82	44.91	44.31	-0.86%	889
Jul 30, 2026	44.94	45.30	44.94	45.30	44.70	0.01%	373
Jul 29, 2026	45.67	45.67	45.29	45.29	44.69	-0.65%	2,917
Jul 28, 2026	45.24	45.59	45.15	45.59	44.98	1.50%	141
Jul 27, 2026	44.98	45.03	44.91	44.91	44.32	0.44%	1,130
Jul 24, 2026	44.37	44.72	44.37	44.72	44.12	1.01%	102
Jul 23, 2026	44.57	44.63	44.27	44.27	43.69	-1.40%	192
Jul 22, 2026	44.53	44.90	44.53	44.90	44.31	1.02%	3,828
Jul 21, 2026	44.54	44.59	44.27	44.45	43.86	-0.03%	1,227
Jul 20, 2026	44.29	44.58	44.28	44.46	43.87	0.03%	2,260
Jul 17, 2026	44.24	44.45	44.14	44.45	43.86	-0.27%	329
Jul 16, 2026	44.40	44.57	44.31	44.57	43.98	-0.11%	886