ETR:0UB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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