FRA:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.79	25.80	25.12	25.24	25.24	-3.30%	22,349
Oct 22, 2026	25.44	26.25	25.44	26.10	26.10	2.15%	6,912
Oct 21, 2026	25.72	25.81	25.40	25.55	25.55	-0.70%	14,883
Oct 20, 2026	25.45	25.85	25.45	25.73	25.73	0.43%	10,290
Oct 19, 2026	25.95	25.96	25.55	25.62	25.62	-1.20%	19,694
Oct 16, 2026	25.62	25.96	25.62	25.93	25.93	1.13%	7,126
Oct 15, 2026	25.23	26.17	25.23	25.64	25.64	1.18%	24,551
Oct 14, 2026	25.13	25.34	25.00	25.34	25.34	0.60%	9,319
Oct 13, 2026	24.95	25.49	24.95	25.19	25.19	0.80%	35,758
Oct 12, 2026	24.74	24.99	24.56	24.99	24.99	0.97%	58,105
Oct 9, 2026	25.59	25.59	24.61	24.75	24.75	-8.33%	87,542
Oct 8, 2026	26.88	27.08	26.79	27.00	27.00	-0.18%	9,071
Oct 7, 2026	26.48	27.09	26.37	27.05	27.05	2.15%	11,839
Oct 6, 2026	26.90	26.95	26.31	26.48	26.48	-1.49%	10,442
Oct 5, 2026	26.65	26.88	26.56	26.88	26.88	1.32%	4,354
Oct 2, 2026	26.04	26.70	26.04	26.53	26.53	1.30%	13,628
Oct 1, 2026	26.00	26.36	25.70	26.19	26.19	0.61%	54,678
Sep 30, 2026	26.41	26.44	26.00	26.03	26.03	-1.51%	5,500
Sep 29, 2026	26.66	26.76	26.28	26.43	26.43	-1.09%	19,367
Sep 28, 2026	26.94	27.24	26.63	26.72	26.72	-1.44%	53,813
Sep 25, 2026	26.86	27.11	26.79	27.11	27.11	0.33%	9,506
Sep 24, 2026	26.76	27.32	26.76	27.02	27.02	0.90%	8,476
Sep 23, 2026	27.04	27.04	26.55	26.78	26.78	-1.33%	13,708
Sep 22, 2026	27.26	27.46	27.05	27.14	27.14	-0.88%	6,499
Sep 21, 2026	27.16	27.65	27.00	27.38	27.38	0.92%	17,849
Sep 18, 2026	28.08	28.08	26.95	27.13	27.13	-4.37%	47,914
Sep 17, 2026	28.79	29.00	28.32	28.37	28.37	-1.39%	10,904
Sep 16, 2026	28.79	28.92	28.77	28.77	28.77	-0.59%	2,800
Sep 15, 2026	28.80	29.03	28.64	28.94	28.94	0.17%	5,198
Sep 14, 2026	28.60	29.13	28.60	28.89	28.89	1.58%	9,011
Sep 11, 2026	28.00	28.60	27.98	28.44	28.44	1.72%	2,838
Sep 10, 2026	27.85	28.08	27.75	27.96	27.96	0.50%	13,487
Sep 9, 2026	28.17	28.43	27.74	27.82	27.82	-1.38%	6,919
Sep 8, 2026	28.14	28.50	28.14	28.21	28.21	0.18%	6,679
Sep 7, 2026	28.50	28.50	28.08	28.16	28.16	-0.88%	8,079
Sep 4, 2026	28.97	28.97	28.25	28.41	28.41	-1.42%	4,932
Sep 3, 2026	28.99	29.09	28.60	28.82	28.82	-1.20%	25,618
Sep 2, 2026	28.36	29.17	27.96	29.17	29.17	3.07%	15,089
Sep 1, 2026	28.31	28.35	27.84	28.30	28.30	-0.07%	2,645
Aug 31, 2026	28.42	28.58	28.32	28.32	28.32	-0.81%	8,308
Aug 28, 2026	28.16	28.55	28.04	28.55	28.55	1.96%	8,509
Aug 27, 2026	28.75	28.75	27.80	28.00	28.00	-3.21%	26,226
Aug 26, 2026	28.98	29.17	28.90	28.93	28.93	0.14%	8,194
Aug 25, 2026	29.10	29.15	28.89	28.89	28.89	-0.76%	10,945
Aug 24, 2026	29.08	29.17	28.87	29.11	29.11	0.76%	23,871
Aug 21, 2026	28.81	29.10	28.71	28.89	28.89	0.66%	4,767
Aug 20, 2026	29.05	29.11	28.67	28.70	28.70	-1.75%	6,403
Aug 19, 2026	28.90	29.21	28.70	29.21	29.21	1.11%	17,229
Aug 18, 2026	28.41	28.92	28.41	28.89	28.89	1.48%	3,908
Aug 17, 2026	28.80	28.80	28.36	28.47	28.47	-0.32%	5,651