ETR:DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	36.70	36.70	35.57	35.71	35.71	-2.72%	748
Jun 30, 2026	36.97	37.06	36.71	36.71	36.71	-1.71%	2,444
Jun 29, 2026	37.24	37.35	37.24	37.35	37.35	-0.16%	779
Jun 26, 2026	37.09	37.53	36.92	37.41	37.41	-2.22%	1,032
Jun 25, 2026	36.92	38.26	36.92	38.26	38.26	2.99%	577
Jun 24, 2026	37.61	37.67	37.01	37.15	37.15	-2.34%	1,614
Jun 23, 2026	37.30	38.21	37.30	38.04	38.04	2.04%	1,143
Jun 22, 2026	36.90	37.42	36.64	37.28	37.28	0.27%	1,418
Jun 19, 2026	35.99	37.18	35.99	37.18	37.18	2.31%	804
Jun 18, 2026	36.96	36.96	36.22	36.34	36.34	-1.68%	897
Jun 17, 2026	36.73	36.97	36.73	36.96	36.96	0.16%	808
Jun 16, 2026	37.50	37.52	36.82	36.90	36.90	-3.25%	2,081
Jun 15, 2026	37.80	38.49	37.12	38.14	38.14	-1.66%	2,800
Jun 12, 2026	40.00	40.00	38.09	39.06	38.78	-2.91%	4,157
Jun 11, 2026	40.33	41.06	40.23	40.23	39.95	0.52%	2,690
Jun 10, 2026	38.82	40.02	38.82	40.02	39.74	5.37%	904
Jun 9, 2026	37.85	38.07	37.85	37.98	37.71	-2.84%	59
Jun 8, 2026	38.92	39.50	38.76	39.09	38.81	0.33%	1,940
Jun 5, 2026	38.72	39.03	38.72	38.96	38.68	-1.52%	215
Jun 4, 2026	39.68	39.80	39.15	39.56	39.28	-1.05%	615
Jun 3, 2026	40.09	40.32	39.81	39.98	39.70	0.40%	1,514
Jun 2, 2026	39.75	39.89	39.19	39.82	39.54	-0.60%	2,604
Jun 1, 2026	38.54	40.49	38.54	40.06	39.78	6.63%	1,571
May 29, 2026	37.93	37.93	37.55	37.57	37.30	-1.39%	1,313
May 28, 2026	38.40	38.63	37.85	38.10	37.83	-0.63%	1,008
May 27, 2026	38.67	39.12	37.72	38.34	38.07	-4.01%	4,006
May 26, 2026	40.08	40.50	39.87	39.94	39.66	1.71%	2,382
May 25, 2026	39.13	39.27	38.21	39.27	38.99	-4.03%	1,162
May 22, 2026	40.64	40.92	40.47	40.92	40.63	-0.97%	1,045
May 21, 2026	41.33	42.28	41.06	41.32	41.03	-1.50%	1,145
May 20, 2026	42.60	43.28	41.95	41.95	41.65	-1.13%	5,231
May 19, 2026	42.84	43.28	42.41	42.43	42.13	-0.96%	2,491
May 18, 2026	42.93	43.00	41.52	42.84	42.54	2.22%	3,206
May 15, 2026	40.66	41.92	40.64	41.91	41.61	4.64%	1,370
May 14, 2026	39.71	40.05	39.71	40.05	39.77	1.83%	714
May 13, 2026	39.56	40.18	39.33	39.33	39.05	-1.23%	561
May 12, 2026	40.15	40.43	39.61	39.82	39.54	1.09%	1,380
May 11, 2026	39.47	39.73	39.36	39.39	39.11	1.44%	3,837
May 8, 2026	38.79	39.39	38.60	38.83	38.56	2.16%	3,237
May 7, 2026	39.36	39.36	37.70	38.01	37.74	-6.29%	2,797
May 6, 2026	42.42	42.47	39.98	40.56	40.27	-7.27%	4,075
May 5, 2026	43.88	44.14	43.44	43.74	43.43	-0.41%	1,070
May 4, 2026	42.89	43.92	42.85	43.92	43.61	0.46%	2,209
Apr 30, 2026	43.31	43.72	42.75	43.72	43.41	1.79%	3,297