ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.50	41.57	41.19	41.50	41.50	1.22%	1,236
Jun 1, 2026	40.62	41.00	40.39	41.00	41.00	0.94%	711
May 29, 2026	40.29	40.73	40.29	40.62	40.62	1.20%	2,418
May 28, 2026	40.40	40.51	40.06	40.14	40.14	-0.57%	5,912
May 27, 2026	41.15	41.22	40.37	40.37	40.37	-1.39%	3,419
May 26, 2026	41.21	41.29	40.90	40.94	40.94	-0.63%	5,068
May 25, 2026	41.00	41.20	40.50	41.20	41.20	1.28%	3,137
May 22, 2026	40.51	40.80	40.45	40.68	40.68	0.39%	1,355
May 21, 2026	40.25	40.69	40.00	40.52	40.52	0.30%	5,382
May 20, 2026	39.64	40.49	39.45	40.40	40.40	2.12%	3,185
May 19, 2026	39.78	40.05	39.42	39.56	39.56	-0.25%	3,107
May 18, 2026	39.30	40.00	39.30	39.66	39.66	0.92%	26,045
May 15, 2026	39.56	39.62	38.93	39.30	39.30	-1.50%	10,783
May 14, 2026	39.69	39.94	39.60	39.90	39.90	0.99%	2,856
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	0.62%	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