ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	44.29	44.78	44.08	44.62	44.62	1.18%	2,161
Nov 10, 2026	44.20	44.50	44.01	44.10	44.10	1.57%	24,185
Nov 9, 2026	42.80	43.50	42.80	43.42	43.42	0.14%	2,167
Nov 6, 2026	43.45	43.91	43.22	43.36	43.36	-0.62%	8,461
Nov 5, 2026	45.29	45.29	43.27	43.63	43.63	-3.07%	3,289
Nov 4, 2026	44.00	45.02	44.00	45.01	45.01	4.97%	4,429
Nov 3, 2026	43.19	43.66	42.88	42.88	42.88	-1.04%	18,661
Nov 2, 2026	42.85	43.36	42.68	43.33	43.33	1.50%	11,159
Oct 30, 2026	42.74	42.77	42.39	42.69	42.69	-0.88%	8,325
Oct 29, 2026	42.20	43.37	42.16	43.07	43.07	3.24%	7,822
Oct 28, 2026	41.48	41.85	41.06	41.72	41.72	-0.95%	35,366
Oct 27, 2026	41.67	42.15	41.48	42.12	42.12	0.93%	5,784
Oct 26, 2026	41.79	41.87	41.62	41.73	41.73	0.31%	1,509
Oct 23, 2026	41.81	41.81	41.26	41.60	41.60	-0.38%	12,481
Oct 22, 2026	42.37	42.40	41.73	41.76	41.76	-2.29%	6,363
Oct 21, 2026	42.16	42.74	42.10	42.74	42.74	1.35%	5,287
Oct 20, 2026	42.08	42.22	41.64	42.17	42.17	-	12,931
Oct 19, 2026	42.62	42.65	42.01	42.17	42.17	-1.47%	7,727
Oct 16, 2026	42.69	42.85	42.59	42.80	42.80	0.85%	2,601
Oct 15, 2026	42.08	42.70	42.02	42.44	42.44	0.21%	17,533
Oct 14, 2026	42.83	42.83	42.20	42.35	42.35	-1.58%	12,295
Oct 13, 2026	43.04	43.55	42.86	43.03	43.03	0.09%	11,299
Oct 12, 2026	43.16	43.16	42.88	42.99	42.99	0.28%	6,209
Oct 9, 2026	42.16	42.87	42.16	42.87	42.87	2.93%	4,737
Oct 8, 2026	41.85	42.06	41.57	41.65	41.65	-1.30%	12,478
Oct 7, 2026	43.22	43.26	41.88	42.20	42.20	-2.70%	15,988
Oct 6, 2026	43.24	43.58	43.18	43.37	43.37	0.88%	9,048
Oct 5, 2026	42.68	43.00	42.64	42.99	42.99	1.49%	5,560
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