ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.03	42.45	41.75	42.36	42.36	1.24%	21,488
Oct 1, 2026	41.96	42.21	41.49	41.84	41.84	-1.60%	16,402
Sep 30, 2026	43.12	43.30	42.33	42.52	42.52	-0.86%	21,162
Sep 29, 2026	42.88	43.38	42.86	42.89	42.89	0.16%	6,075
Sep 28, 2026	43.42	43.50	42.82	42.82	42.82	-0.81%	8,190
Sep 25, 2026	43.44	43.59	43.17	43.17	43.17	3.45%	6,585
Sep 24, 2026	41.65	41.81	40.96	41.73	41.73	-1.18%	14,570
Sep 23, 2026	43.45	43.55	42.17	42.23	42.23	-1.65%	37,920
Sep 22, 2026	44.35	44.35	42.70	42.94	42.94	-3.09%	43,322
Sep 21, 2026	44.63	44.80	44.31	44.31	44.31	0.54%	8,886
Sep 18, 2026	44.25	44.59	44.07	44.07	44.07	-0.52%	5,416
Sep 17, 2026	44.25	44.76	43.86	44.30	44.30	0.23%	20,262
Sep 16, 2026	44.13	44.64	43.94	44.20	44.20	-0.16%	16,393
Sep 15, 2026	44.55	44.87	43.33	44.27	44.27	-3.74%	15,875
Sep 14, 2026	47.17	47.17	45.95	45.99	45.99	-2.58%	14,138
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