Dadex Eternit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	110.12	118.95	110.02	111.52	111.52	-1.81%	3,822
Jun 4, 2026	113.95	115.95	108.00	113.58	113.58	2.08%	11,880
Jun 3, 2026	107.89	116.50	104.00	111.27	111.27	1.95%	52,074
Jun 2, 2026	120.00	121.88	108.05	109.14	109.14	-9.10%	58,419
Jun 1, 2026	112.00	121.40	110.00	120.06	120.06	8.79%	133,068
May 29, 2026	110.36	110.36	95.00	110.36	110.36	10.00%	176,560
May 25, 2026	100.33	100.33	100.33	100.33	100.33	10.00%	4,639
May 22, 2026	90.75	91.21	84.00	91.21	91.21	10.00%	124,068
May 21, 2026	82.92	82.92	82.92	82.92	82.92	10.00%	11,608
May 20, 2026	73.80	75.38	73.79	75.38	75.38	10.00%	23,700
May 19, 2026	62.30	68.53	58.00	68.53	68.53	10.00%	30,918
May 18, 2026	66.00	66.77	61.12	62.30	62.30	2.64%	10,079
May 15, 2026	54.98	60.70	54.98	60.70	60.70	10.00%	17,428
May 14, 2026	51.60	54.99	51.60	55.18	55.18	-	64
May 13, 2026	55.20	55.24	51.51	55.18	55.18	-0.40%	1,519
May 12, 2026	51.75	55.49	51.51	55.40	55.40	-	192
May 11, 2026	56.40	56.40	52.01	55.40	55.40	-0.14%	805
May 8, 2026	52.01	56.00	52.01	55.48	55.48	1.82%	1,514
May 7, 2026	52.25	54.25	52.25	54.49	54.49	-	2
May 6, 2026	52.70	55.00	52.70	54.49	54.49	-0.82%	5,027
May 5, 2026	54.94	54.94	54.94	54.94	54.94	-0.05%	2,000
May 4, 2026	55.00	55.00	52.30	54.97	54.97	-0.94%	4,961
Apr 30, 2026	55.50	55.50	52.55	55.49	55.49	0.36%	2,111
Apr 29, 2026	55.98	55.98	52.50	55.29	55.29	0.53%	4,566
Apr 28, 2026	56.75	56.75	52.11	55.00	55.00	-2.20%	8,194
Apr 27, 2026	54.97	56.25	51.71	56.24	56.24	3.21%	3,370
Apr 24, 2026	50.51	54.57	50.51	54.49	54.49	-0.16%	2,014
Apr 23, 2026	55.25	55.25	52.00	54.58	54.58	-0.47%	2,952
Apr 22, 2026	54.90	55.24	52.01	54.84	54.84	0.96%	6,081
Apr 21, 2026	51.11	54.99	51.11	54.32	54.32	0.69%	6,954
Apr 20, 2026	53.14	54.49	50.06	53.95	53.95	1.52%	15,357
Apr 17, 2026	52.89	53.30	50.10	53.14	53.14	1.20%	7,965
Apr 16, 2026	51.99	52.85	50.00	52.51	52.51	1.63%	6,505
Apr 15, 2026	52.00	52.00	48.11	51.67	51.67	3.20%	3,706
Apr 14, 2026	50.24	52.95	47.55	50.07	50.07	1.44%	15,426
Apr 13, 2026	44.00	50.00	44.00	49.36	49.36	5.56%	52,069
Apr 10, 2026	44.32	47.99	44.32	46.76	46.76	1.72%	7,226
Apr 9, 2026	46.95	46.95	44.10	45.97	45.97	-3.67%	18,197
Apr 8, 2026	45.00	48.49	45.00	47.72	47.72	2.62%	15,595
Apr 7, 2026	45.80	46.00	43.00	46.50	46.50	-	118
Apr 6, 2026	46.00	46.95	44.00	46.50	46.50	1.20%	11,737
Apr 3, 2026	48.85	48.85	42.75	45.95	45.95	-0.15%	52,838
Apr 2, 2026	47.47	48.00	44.44	46.02	46.02	-6.08%	24,914
Apr 1, 2026	50.30	52.95	48.00	49.00	49.00	-3.28%	25,024
Mar 31, 2026	51.50	51.50	51.00	50.66	50.66	-	25
Mar 30, 2026	48.15	51.50	48.15	50.66	50.66	-	102
Mar 27, 2026	53.00	53.00	49.10	50.66	50.66	-7.10%	13,876
Mar 26, 2026	54.50	54.54	54.50	54.53	54.53	4.66%	2,502
Mar 25, 2026	51.20	54.94	51.20	52.10	52.10	-3.54%	3,065
Mar 24, 2026	59.90	59.90	53.96	54.01	54.01	-9.91%	33,553