ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.75	47.68	46.75	47.21	47.21	1.33%	14,273
Sep 10, 2026	47.53	47.58	46.43	46.59	46.59	-1.48%	11,398
Sep 9, 2026	47.45	47.51	47.10	47.29	47.29	-1.09%	6,038
Sep 8, 2026	47.51	47.86	47.01	47.81	47.81	1.34%	3,828
Sep 7, 2026	47.46	47.46	47.13	47.18	47.18	-1.05%	1,612
Sep 4, 2026	47.37	47.85	47.37	47.68	47.68	0.42%	2,737
Sep 3, 2026	47.30	47.72	46.90	47.48	47.48	0.23%	16,660
Sep 2, 2026	47.03	47.65	46.38	47.37	47.37	0.92%	19,361
Sep 1, 2026	47.43	47.43	45.74	46.94	46.94	-0.38%	20,503
Aug 31, 2026	47.27	47.27	47.08	47.12	47.12	-0.70%	844
Aug 28, 2026	47.06	47.45	46.79	47.45	47.45	1.54%	7,038
Aug 27, 2026	46.54	46.73	46.16	46.73	46.73	-0.02%	7,454
Aug 26, 2026	46.64	46.85	46.64	46.74	46.74	1.19%	3,603
Aug 25, 2026	46.30	46.30	45.97	46.19	46.19	0.20%	2,265
Aug 24, 2026	45.48	46.10	45.39	46.10	46.10	1.45%	3,250
Aug 21, 2026	45.66	45.71	45.09	45.44	45.44	-0.48%	12,538
Aug 20, 2026	45.69	45.95	45.48	45.66	45.66	-0.39%	7,406
Aug 19, 2026	45.94	46.50	45.76	45.84	45.84	0.33%	5,843
Aug 18, 2026	46.26	46.26	45.69	45.69	45.69	-1.27%	3,525
Aug 17, 2026	46.32	46.62	46.28	46.28	46.28	-0.13%	2,858
Aug 14, 2026	46.44	46.50	46.34	46.34	46.34	-0.06%	1,111
Aug 13, 2026	46.69	46.79	46.37	46.37	46.37	-0.62%	7,296
Aug 12, 2026	46.63	46.79	46.61	46.66	46.66	0.24%	1,120
Aug 11, 2026	46.85	46.85	46.41	46.55	46.55	-0.70%	15,720
Aug 10, 2026	46.25	46.96	46.25	46.88	46.88	0.97%	7,875
Aug 7, 2026	45.99	46.64	45.95	46.43	46.43	1.13%	7,957
Aug 6, 2026	46.40	46.71	45.91	45.91	45.91	-1.12%	1,787
Aug 5, 2026	46.90	46.90	45.24	46.43	46.43	-0.15%	15,722
Aug 4, 2026	46.16	46.80	46.16	46.50	46.50	1.88%	19,758
Aug 3, 2026	45.96	46.07	45.54	45.64	45.64	-0.24%	13,307
Jul 31, 2026	46.45	46.70	45.70	45.75	45.75	-0.39%	6,682
Jul 30, 2026	45.16	46.02	44.84	45.93	45.93	0.17%	9,397
Jul 29, 2026	46.82	47.11	45.83	45.85	45.85	0.48%	31,201
Jul 28, 2026	45.85	46.00	45.19	45.63	45.63	-0.46%	7,569
Jul 27, 2026	46.18	46.32	45.84	45.84	45.84	0.59%	9,973
Jul 24, 2026	45.61	45.64	45.31	45.57	45.57	0.24%	3,449
Jul 23, 2026	46.06	46.06	45.27	45.46	45.46	-1.54%	2,909
Jul 22, 2026	46.03	46.50	46.03	46.17	46.17	0.48%	2,327
Jul 21, 2026	45.95	45.97	45.65	45.95	45.95	0.99%	1,690
Jul 20, 2026	45.90	46.18	45.50	45.50	45.50	-1.26%	2,637
Jul 17, 2026	46.22	46.23	45.78	46.08	46.08	-1.81%	3,439
Jul 16, 2026	47.87	47.87	46.83	46.93	46.93	-2.25%	2,243
Jul 15, 2026	47.36	48.10	47.26	48.01	48.01	1.50%	3,421
Jul 14, 2026	45.53	47.37	45.53	47.30	47.30	3.75%	4,248
Jul 13, 2026	45.60	45.60	45.45	45.59	45.59	0.04%	434
Jul 10, 2026	45.54	45.69	45.35	45.57	45.57	0.31%	2,960
Jul 9, 2026	45.17	45.50	45.00	45.43	45.43	1.93%	2,019
Jul 8, 2026	45.05	45.23	44.57	44.57	44.57	-1.42%	2,084
Jul 7, 2026	45.53	45.64	45.21	45.21	45.21	-0.53%	3,108
Jul 6, 2026	44.83	45.52	44.83	45.45	45.45	1.52%	2,492