ETR:DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.78	42.78	42.64	42.65	42.65	0.76%	455
Sep 10, 2026	42.24	43.11	41.79	42.33	42.33	0.71%	1,052
Sep 9, 2026	41.77	42.26	41.77	42.03	42.03	0.29%	301
Sep 8, 2026	42.04	42.04	41.88	41.91	41.91	-2.03%	208
Sep 7, 2026	41.67	42.78	41.67	42.78	42.78	3.23%	55
Sep 4, 2026	41.15	41.44	41.15	41.44	41.44	-1.87%	564
Sep 3, 2026	42.19	42.57	42.19	42.23	42.23	0.21%	1,304
Sep 2, 2026	42.44	42.44	41.90	42.14	42.14	0.07%	249
Sep 1, 2026	42.47	42.47	42.11	42.11	42.11	2.38%	161
Aug 31, 2026	41.33	41.33	41.09	41.13	41.13	1.71%	203
Aug 28, 2026	40.40	40.44	40.23	40.44	40.44	1.43%	518
Aug 27, 2026	39.87	39.87	39.87	39.87	39.87	-1.41%	380
Aug 26, 2026	40.43	40.46	40.43	40.44	40.44	-0.47%	1,813
Aug 25, 2026	40.42	40.63	40.42	40.63	40.63	-0.97%	602
Aug 24, 2026	41.90	42.11	41.03	41.03	41.03	-2.61%	1,454
Aug 21, 2026	42.03	42.45	41.80	42.13	42.13	-0.47%	2,249
Aug 20, 2026	41.17	42.48	41.17	42.33	42.33	1.17%	770
Aug 19, 2026	41.26	41.90	41.20	41.84	41.84	0.26%	712
Aug 18, 2026	41.14	41.78	41.14	41.73	41.73	3.99%	603
Aug 17, 2026	39.70	40.13	39.56	40.13	40.13	2.50%	2,456
Aug 14, 2026	38.73	39.19	38.45	39.15	39.15	2.06%	917
Aug 13, 2026	38.54	38.54	38.36	38.36	38.36	-1.44%	226
Aug 12, 2026	39.43	39.43	38.90	38.92	38.92	-1.67%	602
Aug 11, 2026	39.18	39.58	39.03	39.58	39.58	2.27%	1,166
Aug 10, 2026	37.51	38.70	37.51	38.70	38.70	3.37%	605
Aug 7, 2026	36.78	37.44	36.78	37.44	37.44	0.08%	1,538
Aug 6, 2026	36.76	37.41	36.76	37.41	37.41	1.85%	1,889
Aug 5, 2026	38.13	38.13	36.73	36.73	36.73	-3.39%	1,028
Aug 4, 2026	38.81	38.81	37.84	38.02	38.02	-1.68%	901
Aug 3, 2026	38.08	38.67	38.08	38.67	38.67	0.05%	7
Jul 31, 2026	38.55	38.65	38.55	38.65	38.65	1.74%	1,334
Jul 30, 2026	38.71	38.71	37.98	37.99	37.99	-2.14%	648
Jul 29, 2026	37.82	38.82	37.82	38.82	38.82	3.66%	1,763
Jul 28, 2026	37.79	38.31	37.45	37.45	37.45	-2.70%	9,638
Jul 27, 2026	38.91	38.91	38.49	38.49	38.49	-3.15%	200
Jul 24, 2026	39.92	39.97	39.74	39.74	39.74	-1.32%	102
Jul 23, 2026	39.87	40.59	39.87	40.27	40.27	2.29%	1,846
Jul 22, 2026	39.12	39.49	39.12	39.37	39.37	1.60%	669
Jul 21, 2026	38.30	38.75	38.30	38.75	38.75	0.57%	485
Jul 20, 2026	38.49	38.53	38.26	38.53	38.53	1.47%	70
Jul 17, 2026	38.14	38.62	37.97	37.97	37.97	0.42%	1,336
Jul 16, 2026	37.52	37.98	37.52	37.81	37.81	2.47%	37
Jul 15, 2026	37.22	37.22	36.90	36.90	36.90	-1.60%	160
Jul 14, 2026	38.75	38.75	37.48	37.50	37.50	-1.29%	418
Jul 13, 2026	37.75	38.09	37.28	37.99	37.99	3.29%	378
Jul 10, 2026	36.44	36.99	36.44	36.78	36.78	-0.68%	418
Jul 9, 2026	38.20	38.20	37.03	37.03	37.03	2.60%	1,106
Jul 7, 2026	35.55	36.09	35.55	36.09	36.09	1.92%	28
Jul 6, 2026	35.41	35.41	35.41	35.41	35.41	0.88%	-
Jul 2, 2026	35.22	35.48	35.10	35.10	35.10	-1.71%	695