FRA:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.57	32.00	29.95	30.77	30.77	-3.57%	29,542
Apr 1, 2026	32.41	32.68	31.82	31.91	30.91	-0.87%	225,235
Mar 31, 2026	32.40	32.58	32.00	32.19	31.18	-0.03%	194,350
Mar 30, 2026	31.60	32.40	31.60	32.20	31.19	1.51%	102,954
Mar 27, 2026	32.10	32.10	31.40	31.72	30.73	-1.03%	125,911
Mar 26, 2026	32.15	32.25	31.97	32.05	31.05	-0.84%	141,675
Mar 25, 2026	32.45	32.61	32.00	32.32	31.31	-0.98%	150,264
Mar 24, 2026	31.45	32.64	31.45	32.64	31.62	3.19%	135,976
Mar 23, 2026	31.20	32.06	30.98	31.63	30.64	0.73%	217,814
Mar 20, 2026	32.24	32.25	31.39	31.40	30.42	-2.12%	180,199
Mar 19, 2026	32.09	32.51	32.08	32.08	31.08	-1.29%	108,522
Mar 18, 2026	33.36	33.46	32.39	32.50	31.48	-2.58%	214,884
Mar 17, 2026	32.95	33.58	32.95	33.36	32.32	1.28%	112,739
Mar 16, 2026	33.27	33.42	32.63	32.94	31.91	-1.14%	118,521
Mar 13, 2026	32.59	33.50	32.39	33.32	32.28	1.43%	111,526
Mar 12, 2026	32.39	32.85	32.39	32.85	31.82	0.71%	71,424
Mar 11, 2026	32.56	32.76	32.41	32.62	31.60	-0.18%	191,121
Mar 10, 2026	32.66	32.93	32.39	32.68	31.66	-0.09%	122,214
Mar 9, 2026	32.40	33.15	32.20	32.71	31.69	-0.18%	-
Mar 6, 2026	33.15	33.21	32.57	32.77	31.74	-0.33%	106,799
Mar 5, 2026	33.03	33.64	32.88	32.88	31.85	-0.69%	152,027
Mar 4, 2026	32.66	33.19	32.66	33.11	32.07	0.30%	198,968
Mar 3, 2026	32.90	33.01	32.20	33.01	31.98	-0.48%	-
Mar 2, 2026	33.25	34.14	33.07	33.17	32.13	-2.18%	-
Feb 27, 2026	32.95	34.34	32.90	33.91	32.85	2.73%	279,306
Feb 26, 2026	33.71	34.02	32.88	33.01	31.98	-1.32%	208,896
Feb 25, 2026	33.31	33.67	33.20	33.45	32.40	0.63%	164,739
Feb 24, 2026	33.21	33.73	33.10	33.24	32.20	0.09%	142,017
Feb 23, 2026	32.64	33.33	32.64	33.21	32.17	1.40%	177,997
Feb 20, 2026	32.62	32.77	32.28	32.75	31.72	0.74%	136,735
Feb 19, 2026	32.50	32.78	32.43	32.51	31.49	0.03%	238,719
Feb 18, 2026	33.35	33.51	32.28	32.50	31.48	-2.75%	180,241
Feb 17, 2026	32.84	33.45	32.84	33.42	32.37	1.24%	171,137
Feb 16, 2026	32.20	33.02	32.10	33.01	31.98	2.07%	315,698
Feb 13, 2026	31.91	32.41	31.87	32.34	31.33	0.68%	280,839
Feb 12, 2026	30.72	32.31	30.62	32.12	31.11	5.21%	312,829
Feb 11, 2026	30.29	30.71	29.45	30.53	29.57	0.76%	194,079
Feb 10, 2026	30.36	30.63	30.00	30.30	29.35	-0.62%	88,630
Feb 9, 2026	30.30	30.50	30.07	30.49	29.54	0.69%	300,507
Feb 6, 2026	30.46	30.63	30.20	30.28	29.33	-0.69%	222,892
Feb 5, 2026	30.42	30.69	30.00	30.49	29.54	0.33%	289,327
Feb 4, 2026	28.85	30.47	28.85	30.39	29.44	5.34%	336,781
Feb 3, 2026	28.98	28.98	28.30	28.85	27.95	-0.28%	284,910
Feb 2, 2026	28.10	28.98	28.00	28.93	28.02	2.81%	279,865
Jan 30, 2026	27.60	28.24	27.30	28.14	27.26	2.14%	296,121
Jan 29, 2026	27.21	27.64	27.16	27.55	26.69	0.99%	208,955
Jan 28, 2026	26.99	27.28	26.60	27.28	26.43	0.85%	214,679
Jan 27, 2026	26.91	27.31	26.91	27.05	26.20	0.67%	255,735
Jan 26, 2026	27.09	27.20	26.84	26.87	26.03	-0.44%	134,929
Jan 23, 2026	27.00	27.06	26.63	26.99	26.14	-0.15%	197,198