ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	45.05	45.05	44.63	44.77	44.77	-0.09%	5,025
Jul 2, 2026	43.88	45.11	43.88	44.81	44.81	2.45%	12,483
Jul 1, 2026	43.28	43.74	43.24	43.74	43.74	0.85%	5,665
Jun 30, 2026	43.40	43.66	43.37	43.37	43.37	0.28%	1,803
Jun 29, 2026	43.11	43.51	43.11	43.25	43.25	-0.23%	2,011
Jun 26, 2026	43.82	43.82	42.89	43.35	43.35	-2.12%	7,136
Jun 25, 2026	43.91	44.42	43.91	44.29	44.29	1.30%	3,388
Jun 24, 2026	43.96	44.15	43.59	43.72	43.72	-1.38%	1,074
Jun 23, 2026	44.37	44.46	44.10	44.33	44.33	-0.89%	1,594
Jun 22, 2026	44.18	44.73	44.18	44.73	44.73	1.20%	1,952
Jun 19, 2026	43.64	44.20	43.64	44.20	44.20	-0.54%	5,079
Jun 18, 2026	44.09	44.53	43.82	44.44	44.44	2.37%	7,818
Jun 17, 2026	43.81	44.00	43.34	43.41	43.41	-0.55%	5,116
Jun 16, 2026	43.28	43.83	43.22	43.65	43.65	1.84%	6,458
Jun 15, 2026	42.93	43.02	42.69	42.86	42.86	1.54%	5,154