ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.73	39.51	38.73	39.51	39.51	3.86%	4,926
May 12, 2026	37.70	38.04	37.61	38.04	38.04	-0.68%	4,900
May 11, 2026	38.43	38.61	38.24	38.30	38.30	-0.13%	3,094
May 8, 2026	38.38	38.38	38.20	38.35	38.35	-0.08%	4,533
May 7, 2026	38.73	38.88	38.37	38.38	38.38	-0.21%	2,801
May 6, 2026	38.06	39.17	38.06	38.46	38.46	1.99%	14,732
May 5, 2026	36.96	37.71	36.96	37.71	37.71	0.94%	3,907
May 4, 2026	37.62	37.85	37.03	37.36	37.36	-0.53%	12,736
Apr 30, 2026	36.47	37.68	36.47	37.56	37.56	1.29%	4,785
Apr 29, 2026	37.46	38.03	37.08	37.08	37.08	3.26%	51,863
Apr 28, 2026	35.98	36.30	35.90	35.91	35.91	-0.14%	6,512
Apr 27, 2026	35.81	35.98	35.62	35.96	35.96	1.52%	5,434
Apr 24, 2026	35.47	35.47	35.00	35.42	35.42	-0.17%	20,372
Apr 23, 2026	35.98	36.00	35.28	35.48	35.48	-3.01%	14,154
Apr 22, 2026	36.60	37.14	36.26	36.58	36.58	0.22%	16,367
Apr 21, 2026	36.30	37.05	36.28	36.50	36.50	-1.91%	56,935
Apr 20, 2026	37.04	37.21	36.76	37.21	36.28	-1.09%	2,851
Apr 17, 2026	36.64	37.62	36.61	37.62	36.68	2.98%	11,614
Apr 16, 2026	36.80	36.86	36.53	36.53	35.61	0.11%	4,037
Apr 15, 2026	36.36	36.66	36.32	36.49	35.57	0.27%	5,837
Apr 14, 2026	35.99	36.44	35.83	36.39	35.48	1.48%	2,360
Apr 13, 2026	35.07	35.86	35.07	35.86	34.96	1.62%	4,089
Apr 10, 2026	35.24	35.65	35.21	35.29	34.40	0.40%	4,314
Apr 9, 2026	35.02	35.20	34.85	35.15	34.27	0.03%	2,892
Apr 8, 2026	35.98	36.00	35.14	35.14	34.26	4.30%	31,544
Apr 7, 2026	34.38	34.58	33.58	33.69	32.84	-1.29%	4,087
Apr 2, 2026	33.67	34.17	33.60	34.13	33.27	-0.61%	7,825
Apr 1, 2026	34.49	34.92	34.17	34.34	33.48	3.37%	43,750
Mar 31, 2026	32.59	33.32	32.59	33.22	32.39	2.82%	4,867
Mar 30, 2026	31.64	32.31	31.56	32.31	31.50	1.10%	789
Mar 27, 2026	32.01	32.08	31.76	31.96	31.16	-1.33%	2,657
Mar 26, 2026	32.62	32.65	32.34	32.39	31.58	-2.20%	6,731
Mar 25, 2026	32.71	33.12	32.49	33.12	32.29	3.53%	4,883
Mar 24, 2026	32.02	32.04	31.69	31.99	31.19	-1.42%	6,668
Mar 23, 2026	31.44	32.80	31.08	32.45	31.64	2.08%	6,528
Mar 20, 2026	32.48	32.50	31.66	31.79	30.99	-1.06%	7,659
Mar 19, 2026	32.54	32.54	32.00	32.13	31.32	-2.70%	3,601
Mar 18, 2026	33.30	33.31	32.83	33.02	32.19	-0.12%	6,860
Mar 17, 2026	32.50	33.26	32.50	33.06	32.23	1.41%	2,805
Mar 16, 2026	32.34	32.76	31.83	32.60	31.78	0.56%	8,223
Mar 13, 2026	32.43	32.80	32.36	32.42	31.61	-0.70%	15,349
Mar 12, 2026	33.25	33.25	32.39	32.65	31.83	-2.51%	3,477
Mar 11, 2026	33.22	33.49	33.20	33.49	32.65	-0.48%	2,765
Mar 10, 2026	33.73	34.07	33.65	33.65	32.80	2.19%	4,731
Mar 9, 2026	32.67	32.93	32.21	32.93	32.10	-0.63%	7,781
Mar 6, 2026	33.56	33.56	32.81	33.14	32.31	-1.98%	3,617
Mar 5, 2026	34.00	34.33	33.75	33.81	32.96	-1.08%	1,525
Mar 4, 2026	33.80	34.26	33.58	34.18	33.32	1.12%	5,497
Mar 3, 2026	33.76	33.89	33.24	33.80	32.95	-2.85%	17,793
Mar 2, 2026	34.20	34.85	33.89	34.79	33.92	-1.11%	15,241