ETR:DY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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