ETR:DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.75	39.95	39.75	39.95	-	0.33%	-
Jun 2, 2026	39.75	39.89	39.19	39.82	39.82	-0.60%	2,604
Jun 1, 2026	38.54	40.49	38.54	40.06	40.06	6.63%	1,571
May 29, 2026	37.93	37.93	37.55	37.57	37.57	-1.39%	1,313
May 28, 2026	38.40	38.63	37.85	38.10	38.10	-0.63%	1,008
May 27, 2026	38.67	39.12	37.72	38.34	38.34	-4.01%	4,006
May 26, 2026	40.08	40.50	39.87	39.94	39.94	1.71%	2,382
May 25, 2026	39.13	39.27	38.21	39.27	39.27	-4.03%	1,162
May 22, 2026	40.64	40.92	40.47	40.92	40.92	-0.97%	1,045
May 21, 2026	41.33	42.28	41.06	41.32	41.32	-1.50%	1,145
May 20, 2026	42.60	43.28	41.95	41.95	41.95	-1.13%	5,231
May 19, 2026	42.84	43.28	42.41	42.43	42.43	-0.96%	2,491
May 18, 2026	42.93	43.00	41.52	42.84	42.84	2.22%	3,206
May 15, 2026	40.66	41.92	40.64	41.91	41.91	4.64%	1,370
May 14, 2026	39.71	40.05	39.71	40.05	40.05	1.83%	714
May 13, 2026	39.56	40.18	39.33	39.33	39.33	-1.23%	561
May 12, 2026	40.15	40.43	39.61	39.82	39.82	1.09%	1,380
May 11, 2026	39.47	39.73	39.36	39.39	39.39	1.44%	3,837
May 8, 2026	38.79	39.39	38.60	38.83	38.83	2.16%	3,237
May 7, 2026	39.36	39.36	37.70	38.01	38.01	-6.29%	2,797
May 6, 2026	42.42	42.47	39.98	40.56	40.56	-7.27%	4,075
May 5, 2026	43.88	44.14	43.44	43.74	43.74	-0.41%	1,070
May 4, 2026	42.89	43.92	42.85	43.92	43.92	0.46%	2,209
Apr 30, 2026	43.31	43.72	42.75	43.72	43.72	1.79%	3,297
Apr 29, 2026	42.33	43.23	42.33	42.95	42.95	1.11%	844
Apr 28, 2026	41.88	42.48	41.88	42.48	42.48	3.58%	1,299
Apr 27, 2026	41.15	41.37	41.01	41.01	41.01	0.47%	784
Apr 24, 2026	41.30	41.30	40.53	40.82	40.82	-0.15%	1,620
Apr 23, 2026	40.17	40.88	40.17	40.88	40.88	2.69%	1,099
Apr 22, 2026	38.44	39.86	38.44	39.81	39.81	4.35%	2,222
Apr 21, 2026	38.18	38.47	38.11	38.15	38.15	-0.26%	960
Apr 20, 2026	38.47	38.47	38.12	38.25	38.25	5.69%	853
Apr 17, 2026	38.60	39.21	36.19	36.19	36.19	-6.97%	4,034
Apr 16, 2026	38.55	38.90	38.55	38.90	38.90	1.07%	271
Apr 15, 2026	37.60	38.56	37.60	38.49	38.49	0.42%	3,505
Apr 14, 2026	39.91	40.13	38.09	38.33	38.33	-6.05%	4,149
Apr 13, 2026	41.83	41.83	40.80	40.80	40.80	0.52%	316
Apr 10, 2026	40.93	41.18	40.20	40.59	40.59	-2.03%	2,156
Apr 9, 2026	41.59	41.59	41.10	41.43	41.43	2.65%	712
Apr 8, 2026	39.32	40.57	38.86	40.36	40.36	-7.24%	3,394
Apr 7, 2026	43.35	43.76	42.95	43.51	43.51	2.29%	995
Apr 2, 2026	43.60	43.72	42.51	42.54	42.54	1.97%	1,357
Apr 1, 2026	41.67	42.64	41.52	41.72	41.72	-7.17%	7,188
Mar 31, 2026	44.63	44.94	44.29	44.94	44.94	-1.84%	2,198
Mar 30, 2026	46.61	46.61	45.48	45.78	45.78	1.08%	2,789
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