ETR:DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.00	45.46	44.85	45.29	45.29	0.84%	761
Mar 26, 2026	44.25	44.91	44.25	44.91	44.91	3.60%	621
Mar 25, 2026	42.23	43.55	42.23	43.35	43.35	-0.07%	797
Mar 24, 2026	42.18	43.43	42.18	43.38	43.38	3.95%	352
Mar 23, 2026	42.79	42.79	40.48	41.73	41.73	-2.44%	2,034
Mar 20, 2026	42.18	42.87	42.18	42.78	42.78	-0.16%	2,878
Mar 19, 2026	42.50	43.11	42.14	42.85	42.85	3.47%	972
Mar 18, 2026	41.14	41.56	40.94	41.41	41.41	1.20%	1,627
Mar 17, 2026	40.99	41.19	40.71	40.92	40.92	0.83%	2,110
Mar 16, 2026	41.35	41.35	40.28	40.59	40.59	0.95%	2,161
Mar 13, 2026	40.82	40.84	39.35	40.21	40.21	0.66%	3,404
Mar 12, 2026	39.27	40.10	39.27	39.94	39.73	2.99%	3,422
Mar 11, 2026	37.57	38.91	37.57	38.78	38.58	1.65%	2,672
Mar 10, 2026	37.79	38.24	37.79	38.15	37.95	-2.18%	345
Mar 9, 2026	39.76	39.76	38.80	39.00	38.80	0.89%	3,414
Mar 6, 2026	39.08	39.25	38.58	38.66	38.45	0.23%	665
Mar 5, 2026	38.35	38.57	37.56	38.57	38.36	4.05%	1,489
Mar 4, 2026	38.44	38.44	37.07	37.07	36.87	-4.67%	10,044
Mar 3, 2026	40.05	40.07	38.29	38.88	38.68	1.32%	8,064
Mar 2, 2026	40.36	40.41	37.50	38.38	38.17	5.56%	6,108
Feb 27, 2026	36.36	36.36	36.36	36.36	36.17	-0.68%	-
Feb 26, 2026	35.66	36.61	35.66	36.61	36.41	1.57%	26
Feb 25, 2026	36.85	36.85	36.00	36.04	35.85	-1.25%	210
Feb 24, 2026	37.26	37.26	36.50	36.50	36.30	-1.86%	9
Feb 23, 2026	37.47	37.59	37.19	37.19	36.99	-0.42%	488
Feb 20, 2026	38.21	38.21	37.34	37.34	37.15	-2.15%	2,136
Feb 19, 2026	38.40	38.40	38.16	38.16	37.96	2.17%	713
Feb 18, 2026	37.88	37.88	37.35	37.35	37.16	0.69%	60
Feb 17, 2026	37.70	38.39	37.10	37.10	36.90	0.26%	491
Feb 16, 2026	37.00	37.00	37.00	37.00	36.81	-1.88%	130
Feb 13, 2026	37.20	37.71	37.15	37.71	37.51	1.63%	2,128
Feb 12, 2026	37.94	37.94	37.11	37.11	36.91	-1.92%	378
Feb 11, 2026	36.50	37.83	36.50	37.83	37.63	4.09%	200
Feb 10, 2026	36.35	36.35	36.35	36.35	36.16	-1.42%	-
Feb 9, 2026	36.78	36.87	36.71	36.87	36.68	0.03%	839
Feb 6, 2026	36.71	36.94	36.60	36.86	36.67	2.83%	1,114
Feb 5, 2026	36.52	36.76	35.85	35.85	35.66	-1.42%	1,567
Feb 4, 2026	35.03	36.36	34.91	36.36	36.17	5.96%	1,234
Feb 3, 2026	33.97	34.32	33.97	34.32	34.14	0.73%	130
Feb 2, 2026	32.26	34.23	32.00	34.07	33.89	0.72%	3,684
Jan 30, 2026	33.33	33.82	33.33	33.82	33.64	-0.62%	350
Jan 29, 2026	34.09	34.40	33.85	34.03	33.85	2.81%	1,223
Jan 28, 2026	33.07	33.10	33.04	33.10	32.93	1.27%	18
Jan 27, 2026	32.83	32.83	32.59	32.69	32.51	1.62%	345
Jan 26, 2026	33.03	33.25	32.11	32.17	32.00	-2.57%	2,153
Jan 23, 2026	32.72	33.03	32.72	33.02	32.84	4.31%	369
Jan 22, 2026	32.24	32.34	31.65	31.65	31.49	0.59%	1,502
Jan 21, 2026	31.47	31.47	31.47	31.47	31.30	-	50
Jan 20, 2026	31.19	31.47	31.19	31.47	31.30	0.03%	200
Jan 16, 2026	31.72	31.72	31.28	31.46	31.29	-2.86%	3,432