ETR:4UB1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.18	19.25	19.18	19.18	19.18	0.30%	225
Sep 21, 2026	18.98	19.12	18.98	19.12	19.12	1.94%	411
Sep 18, 2026	18.88	18.88	18.73	18.76	18.76	-0.47%	53
Sep 17, 2026	18.77	18.88	18.77	18.85	18.85	0.48%	95
Sep 16, 2026	18.71	18.76	18.71	18.76	18.76	0.63%	4,801
Sep 15, 2026	18.65	18.69	18.64	18.64	18.64	-0.35%	-
Sep 14, 2026	18.70	18.70	18.63	18.70	18.70	-0.66%	229
Sep 11, 2026	18.74	18.88	18.74	18.83	18.83	0.62%	8,219
Sep 10, 2026	18.88	18.88	18.71	18.71	18.71	-0.72%	1,163
Sep 9, 2026	18.96	18.96	18.82	18.85	18.85	-0.82%	568
Sep 8, 2026	18.98	19.00	18.95	19.00	19.00	-0.12%	380
Sep 7, 2026	19.06	19.06	19.01	19.03	19.03	-0.21%	1,110
Sep 4, 2026	19.10	19.13	19.04	19.07	19.07	-0.21%	6,138
Sep 3, 2026	18.93	19.11	18.92	19.11	19.11	0.97%	952
Sep 2, 2026	18.88	18.92	18.82	18.92	18.92	-0.23%	-
Sep 1, 2026	19.18	19.19	18.97	18.97	18.97	-1.01%	87
Aug 31, 2026	19.20	19.20	19.16	19.16	19.16	-0.83%	44
Aug 28, 2026	19.34	19.34	19.29	19.32	19.32	0.24%	158
Aug 27, 2026	19.25	19.29	19.24	19.27	19.27	0.74%	620
Aug 26, 2026	19.15	19.15	19.13	19.13	19.13	-0.08%	61
Aug 25, 2026	19.15	19.17	19.15	19.15	19.15	0.42%	-
Aug 24, 2026	19.08	19.08	19.03	19.07	19.07	-0.15%	1,738
Aug 21, 2026	19.00	19.10	19.00	19.10	19.10	0.43%	65
Aug 20, 2026	19.09	19.09	19.01	19.01	19.01	-0.38%	51
Aug 19, 2026	19.03	19.09	19.03	19.09	19.09	0.24%	98
Aug 18, 2026	19.17	19.17	19.04	19.04	19.04	-1.51%	245
Aug 17, 2026	19.38	19.38	19.33	19.33	19.33	0.02%	457
Aug 14, 2026	19.39	19.40	19.33	19.33	19.33	-0.17%	138
Aug 13, 2026	19.26	19.41	19.26	19.36	19.36	0.67%	576
Aug 12, 2026	19.23	19.25	19.22	19.23	19.23	0.23%	6,674
Aug 11, 2026	19.15	19.20	19.15	19.19	19.19	0.06%	39
Aug 10, 2026	19.23	19.23	19.17	19.18	19.18	0.02%	37,220
Aug 7, 2026	19.05	19.17	19.05	19.17	19.17	0.91%	794
Aug 6, 2026	19.01	19.01	18.98	19.00	19.00	-0.12%	556
Aug 5, 2026	19.07	19.07	19.00	19.02	19.02	0.40%	2
Aug 4, 2026	18.74	18.95	18.72	18.95	18.95	2.00%	285
Aug 3, 2026	18.53	18.59	18.49	18.57	18.57	0.95%	509
Jul 31, 2026	18.53	18.59	18.40	18.40	18.40	0.22%	2,106
Jul 30, 2026	18.15	18.40	18.09	18.36	18.36	1.32%	2,222
Jul 29, 2026	18.26	18.29	18.10	18.12	18.12	-1.08%	1,270
Jul 28, 2026	18.20	18.32	18.17	18.32	18.32	0.78%	15,604
Jul 27, 2026	18.48	18.51	18.18	18.18	18.18	-1.07%	115
Jul 24, 2026	18.33	18.37	18.33	18.37	18.37	0.57%	1
Jul 23, 2026	18.52	18.52	18.25	18.27	18.27	-1.85%	5,721
Jul 22, 2026	18.48	18.62	18.48	18.61	18.61	0.10%	1,097
Jul 21, 2026	18.56	18.59	18.52	18.59	18.59	0.64%	1,577
Jul 20, 2026	18.45	18.60	18.45	18.48	18.48	0.02%	5,702
Jul 17, 2026	18.50	18.54	18.40	18.47	18.47	-1.35%	1,518
Jul 16, 2026	18.73	18.73	18.63	18.72	18.72	0.09%	2,825
Jul 15, 2026	18.93	18.93	18.71	18.71	18.71	-0.73%	506