ETR:22UA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	79.05	79.10	75.80	76.30	76.30	-3.72%	58,976
Jun 1, 2026	82.70	84.55	78.95	79.25	79.25	-3.29%	67,819
May 29, 2026	81.10	82.90	80.50	81.95	81.95	2.69%	27,479
May 28, 2026	81.20	81.30	78.55	79.80	79.80	-1.48%	28,392
May 27, 2026	79.20	82.65	79.00	81.00	81.00	2.08%	59,321
May 26, 2026	79.45	79.80	78.00	79.35	79.35	-0.44%	39,734
May 25, 2026	79.90	80.20	79.15	79.70	79.70	0.44%	13,176
May 22, 2026	80.85	81.00	79.05	79.35	79.35	1.67%	60,752
May 21, 2026	77.75	78.50	77.50	78.05	78.05	0.39%	26,367
May 20, 2026	76.45	78.00	75.90	77.75	77.75	1.63%	42,998
May 19, 2026	75.90	76.80	75.45	76.50	76.50	1.06%	28,336
May 18, 2026	76.45	76.65	75.35	75.70	75.70	-0.92%	29,891
May 15, 2026	78.85	79.00	76.20	76.40	76.40	-2.98%	29,990
May 14, 2026	78.75	79.15	77.90	78.75	78.75	-0.25%	20,921
May 13, 2026	79.95	80.20	78.10	78.95	78.95	-0.44%	28,907
May 12, 2026	79.75	80.25	78.75	79.30	79.30	-1.18%	48,035
May 11, 2026	79.70	82.10	79.70	80.25	80.25	-0.25%	92,888
May 8, 2026	78.60	81.15	77.55	80.45	80.45	1.45%	54,780
May 7, 2026	80.00	82.80	79.30	79.30	79.30	-1.98%	152,542
May 6, 2026	79.05	80.90	77.35	80.90	80.90	-2.53%	220,256
May 5, 2026	85.00	85.70	78.75	83.00	83.00	-1.95%	162,980
May 4, 2026	85.00	85.45	83.75	84.65	84.65	-4.62%	70,805
Apr 30, 2026	86.45	89.40	86.10	88.75	88.75	3.20%	43,862
Apr 29, 2026	87.35	87.35	85.75	86.00	86.00	-0.98%	19,211
Apr 28, 2026	86.65	87.30	86.05	86.85	86.85	-0.86%	19,422
Apr 27, 2026	89.75	91.00	87.05	87.60	87.60	-2.07%	23,512
Apr 24, 2026	90.40	91.30	89.35	89.45	89.45	-2.19%	52,157
Apr 23, 2026	92.60	93.75	91.35	91.45	91.45	-3.53%	25,178
Apr 22, 2026	94.80	96.40	94.35	94.80	94.80	1.39%	56,543
Apr 21, 2026	89.20	94.50	88.60	93.50	93.50	5.23%	104,482
Apr 20, 2026	85.75	89.15	85.65	88.85	88.85	0.45%	54,098
Apr 17, 2026	86.20	88.70	86.20	88.45	88.45	3.69%	76,889
Apr 16, 2026	84.30	85.50	84.05	85.30	85.30	1.25%	22,831
Apr 15, 2026	83.85	85.05	83.20	84.25	84.25	-0.30%	27,452
Apr 14, 2026	82.80	84.50	81.00	84.50	84.50	1.50%	47,007
Apr 13, 2026	82.00	83.80	78.95	83.25	83.25	4.65%	56,134
Apr 10, 2026	77.80	79.80	77.80	79.55	79.55	2.45%	28,668
Apr 9, 2026	78.10	78.30	77.20	77.65	77.65	-0.51%	28,501
Apr 8, 2026	78.90	79.40	77.90	78.05	78.05	3.04%	30,100
Apr 7, 2026	78.85	79.10	75.65	75.75	75.75	-2.38%	65,309
Apr 2, 2026	75.95	78.20	75.90	77.60	77.60	-0.06%	37,187
Apr 1, 2026	78.00	78.00	76.50	77.65	77.65	2.31%	30,030
Mar 31, 2026	74.65	76.25	74.45	75.90	75.90	1.81%	40,155
Mar 30, 2026	74.20	75.35	74.00	74.55	74.55	-	25,925
Mar 27, 2026	75.90	76.45	74.55	74.55	74.55	-2.61%	18,087
Mar 26, 2026	76.85	77.40	75.70	76.55	76.55	-0.13%	32,539
Mar 25, 2026	75.95	76.90	75.35	76.65	76.65	1.93%	28,643
Mar 24, 2026	76.50	77.05	74.75	75.20	75.20	-1.18%	41,128
Mar 23, 2026	74.40	78.75	74.00	76.10	76.10	-	74,100
Mar 20, 2026	77.50	77.90	76.00	76.10	76.10	-0.65%	39,791