VIE:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	27.56	27.88	27.56	27.63	27.63	0.58%	1,898
Apr 23, 2026	27.56	27.79	27.47	27.47	27.47	0.04%	3,608
Apr 22, 2026	28.57	28.57	27.38	27.46	27.46	-4.72%	10,781
Apr 21, 2026	29.38	29.38	28.76	28.82	28.82	-2.60%	4,192
Apr 20, 2026	29.59	29.68	29.28	29.59	29.59	0.71%	7,720
Apr 17, 2026	29.25	29.52	29.23	29.38	29.38	1.07%	1,872
Apr 16, 2026	27.91	29.07	27.91	29.07	29.07	1.64%	4,336
Apr 15, 2026	28.93	28.93	28.51	28.60	28.60	-0.52%	3,745
Apr 14, 2026	29.23	29.23	28.71	28.75	28.75	-1.44%	4,758
Apr 13, 2026	30.73	30.73	28.95	29.17	29.17	-6.02%	16,922
Apr 10, 2026	31.23	31.31	31.04	31.04	31.04	-0.29%	2,188
Apr 9, 2026	31.41	31.41	31.10	31.13	31.13	-0.45%	1,883
Apr 8, 2026	31.22	31.27	30.86	31.27	31.27	1.66%	2,490
Apr 7, 2026	30.87	31.13	30.76	30.76	30.76	0.23%	2,316
Apr 2, 2026	30.91	30.91	30.00	30.69	30.69	-3.73%	4,172
Apr 1, 2026	30.00	32.53	30.00	31.88	30.88	6.27%	873
Mar 31, 2026	32.43	32.54	30.00	30.00	29.06	-6.80%	582
Mar 30, 2026	31.82	32.19	31.82	32.19	31.18	0.94%	37
Mar 27, 2026	31.87	31.89	31.48	31.89	30.89	-0.25%	54
Mar 26, 2026	32.23	32.23	31.97	31.97	30.97	-1.08%	204
Mar 25, 2026	32.19	32.32	32.00	32.32	31.31	-0.49%	1,769
Mar 24, 2026	31.98	32.48	31.75	32.48	31.46	2.85%	1,167
Mar 23, 2026	31.06	32.24	31.05	31.58	30.59	-0.63%	3,389
Mar 20, 2026	32.28	32.37	31.70	31.78	30.78	-1.03%	2,576
Mar 19, 2026	32.36	32.49	32.11	32.11	31.10	-1.38%	1,725
Mar 18, 2026	32.95	32.95	32.40	32.56	31.54	-2.66%	887
Mar 17, 2026	33.15	33.47	33.15	33.45	32.40	1.43%	1,046
Mar 16, 2026	33.96	33.96	32.98	32.98	31.95	-0.96%	371
Mar 13, 2026	32.59	33.51	32.39	33.30	32.26	1.43%	1,246
Mar 12, 2026	32.57	32.83	32.48	32.83	31.80	0.55%	2,016
Mar 11, 2026	32.59	32.75	32.49	32.65	31.63	-0.21%	2,296
Mar 10, 2026	32.78	32.78	32.40	32.72	31.69	0.58%	2,760
Mar 9, 2026	32.33	32.66	32.25	32.53	31.51	-0.70%	2,738
Mar 6, 2026	32.97	32.97	32.43	32.76	31.73	-0.79%	2,060
Mar 5, 2026	33.04	33.61	33.02	33.02	31.98	0.46%	1,839
Mar 4, 2026	33.07	33.07	32.85	32.87	31.84	0.61%	4,275
Mar 3, 2026	32.83	32.86	32.30	32.67	31.65	-1.89%	2,774
Mar 2, 2026	33.71	34.07	33.30	33.30	32.26	-2.37%	2,866
Feb 27, 2026	32.81	34.22	32.81	34.11	33.04	3.24%	6,583
Feb 26, 2026	33.42	33.98	32.84	33.04	32.00	-1.52%	6,463
Feb 25, 2026	33.23	33.58	33.23	33.55	32.50	0.72%	481
Feb 24, 2026	33.17	33.71	33.17	33.31	32.27	-	818
Feb 23, 2026	32.77	33.31	32.77	33.31	32.27	1.80%	2,073
Feb 20, 2026	32.48	32.72	32.48	32.72	31.69	0.12%	1,018
Feb 19, 2026	32.54	32.79	32.43	32.68	31.65	-0.52%	2,188
Feb 18, 2026	33.51	33.51	32.71	32.85	31.82	-1.17%	895
Feb 17, 2026	32.91	33.42	32.91	33.24	32.20	0.94%	1,577
Feb 16, 2026	32.12	32.97	32.12	32.93	31.90	2.30%	1,664
Feb 13, 2026	32.15	32.42	31.58	32.19	31.18	-0.22%	9,308
Feb 12, 2026	30.98	32.26	30.98	32.26	31.25	5.22%	10,003