ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.01	32.08	31.76	31.96	31.96	-1.33%	2,657
Mar 26, 2026	32.62	32.65	32.34	32.39	32.39	-2.20%	6,731
Mar 25, 2026	32.71	33.12	32.49	33.12	33.12	3.53%	4,883
Mar 24, 2026	32.02	32.04	31.69	31.99	31.99	-1.42%	6,668
Mar 23, 2026	31.44	32.80	31.08	32.45	32.45	2.08%	6,528
Mar 20, 2026	32.48	32.50	31.66	31.79	31.79	-1.06%	7,659
Mar 19, 2026	32.54	32.54	32.00	32.13	32.13	-2.70%	3,601
Mar 18, 2026	33.30	33.31	32.83	33.02	33.02	-0.12%	6,860
Mar 17, 2026	32.50	33.26	32.50	33.06	33.06	1.41%	2,805
Mar 16, 2026	32.34	32.76	31.83	32.60	32.60	0.56%	8,223
Mar 13, 2026	32.43	32.80	32.36	32.42	32.42	-0.70%	15,349
Mar 12, 2026	33.25	33.25	32.39	32.65	32.65	-2.51%	3,477
Mar 11, 2026	33.22	33.49	33.20	33.49	33.49	-0.48%	2,765
Mar 10, 2026	33.73	34.07	33.65	33.65	33.65	2.19%	4,731
Mar 9, 2026	32.67	32.93	32.21	32.93	32.93	-0.63%	7,781
Mar 6, 2026	33.56	33.56	32.81	33.14	33.14	-1.98%	3,617
Mar 5, 2026	34.00	34.33	33.75	33.81	33.81	-1.08%	1,525
Mar 4, 2026	33.80	34.26	33.58	34.18	34.18	1.12%	5,497
Mar 3, 2026	33.76	33.89	33.24	33.80	33.80	-2.85%	17,793
Mar 2, 2026	34.20	34.85	33.89	34.79	34.79	-1.11%	15,241
Feb 27, 2026	35.44	35.63	34.82	35.18	35.18	-0.79%	1,288
Feb 26, 2026	35.44	35.50	35.26	35.46	35.46	0.85%	3,995
Feb 25, 2026	35.06	35.16	34.93	35.16	35.16	0.80%	1,653
Feb 24, 2026	34.79	34.96	34.76	34.88	34.88	-1.19%	1,436
Feb 23, 2026	35.98	36.05	35.17	35.30	35.30	-2.11%	7,696
Feb 20, 2026	36.06	36.39	35.96	36.06	36.06	0.47%	3,145
Feb 19, 2026	36.23	36.23	35.89	35.89	35.89	-2.13%	616
Feb 18, 2026	35.63	36.73	35.63	36.67	36.67	2.83%	1,054
Feb 17, 2026	35.49	35.75	35.45	35.66	35.66	-0.03%	195
Feb 16, 2026	35.69	35.90	35.67	35.67	35.67	1.19%	5,898
Feb 13, 2026	35.42	35.52	34.98	35.25	35.25	-0.20%	8,296
Feb 12, 2026	35.82	36.50	35.32	35.32	35.32	-0.45%	2,392
Feb 11, 2026	36.58	36.58	35.33	35.48	35.48	-3.56%	20,176
Feb 10, 2026	37.24	37.36	36.72	36.79	36.79	-1.16%	8,773
Feb 9, 2026	37.08	37.22	36.55	37.22	37.22	0.70%	2,463
Feb 6, 2026	36.39	37.06	36.28	36.96	36.96	-0.65%	5,427
Feb 5, 2026	37.93	37.93	37.01	37.20	37.20	-2.49%	6,645
Feb 4, 2026	40.07	40.18	38.10	38.15	38.15	-5.87%	9,387
Feb 3, 2026	40.63	40.63	40.42	40.53	40.53	0.32%	2,086
Feb 2, 2026	39.09	40.40	39.09	40.40	40.40	1.64%	10,767
Jan 30, 2026	40.00	40.00	39.64	39.75	39.75	-0.38%	2,723
Jan 29, 2026	40.07	40.24	39.90	39.90	39.90	-0.52%	2,512
Jan 28, 2026	40.34	40.81	40.11	40.11	40.11	-2.05%	3,064
Jan 27, 2026	40.64	41.25	40.57	40.95	40.95	0.86%	3,285
Jan 26, 2026	40.53	40.69	40.41	40.60	40.60	1.32%	1,543
Jan 23, 2026	40.76	40.76	39.68	40.07	40.07	-2.10%	14,741
Jan 22, 2026	40.73	41.01	40.73	40.93	40.93	1.84%	1,905
Jan 21, 2026	39.80	40.20	39.57	40.19	40.19	0.45%	3,373
Jan 20, 2026	39.73	40.04	39.73	40.01	40.01	-0.27%	7,650
Jan 19, 2026	40.32	40.40	40.12	40.12	40.12	-1.79%	4,613