ETR:4UBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.80	39.88	39.78	39.85	39.85	0.68%	17,746
Sep 21, 2026	39.36	39.58	39.34	39.58	39.58	1.36%	19,069
Sep 18, 2026	39.20	39.20	39.05	39.05	39.05	0.03%	11,355
Sep 17, 2026	38.95	39.10	38.93	39.04	39.04	0.74%	7,360
Sep 16, 2026	38.68	38.76	38.62	38.76	38.76	0.47%	2,334
Sep 15, 2026	38.68	38.72	38.58	38.58	38.58	-0.43%	4,502
Sep 14, 2026	38.66	38.74	38.64	38.74	38.74	-0.17%	4,521
Sep 11, 2026	38.57	38.83	38.56	38.81	38.81	0.98%	26,582
Sep 10, 2026	38.63	38.63	38.39	38.43	38.43	-0.30%	6,641
Sep 9, 2026	38.75	38.75	38.54	38.55	38.55	-0.72%	6,697
Sep 8, 2026	38.89	38.89	38.80	38.83	38.83	-0.09%	2,860
Sep 7, 2026	39.00	39.03	38.86	38.86	38.86	-0.19%	304
Sep 4, 2026	39.11	39.14	38.94	38.94	38.94	-0.45%	1,163
Sep 3, 2026	38.76	39.11	38.74	39.11	39.11	0.73%	37,010
Sep 2, 2026	38.70	38.83	38.61	38.83	38.83	0.27%	1,388
Sep 1, 2026	38.91	38.91	38.63	38.72	38.72	-0.10%	6,811
Aug 31, 2026	38.99	38.99	38.76	38.76	38.76	-1.27%	15,409
Aug 28, 2026	38.96	39.26	38.94	39.26	39.26	0.93%	606
Aug 27, 2026	38.79	38.91	38.79	38.90	38.90	0.73%	3,540
Aug 26, 2026	38.59	38.66	38.59	38.62	38.62	0.17%	5,131
Aug 25, 2026	38.64	38.68	38.50	38.56	38.56	0.14%	10,091
Aug 24, 2026	38.49	38.54	38.44	38.50	38.50	-0.26%	10,652
Aug 21, 2026	38.41	38.60	38.41	38.60	38.60	0.10%	4,440
Aug 20, 2026	38.75	38.77	38.50	38.56	38.56	-0.77%	2,465
Aug 19, 2026	38.92	38.92	38.82	38.86	38.86	-0.36%	781
Aug 18, 2026	39.13	39.14	39.00	39.00	39.00	-0.93%	3,663
Aug 17, 2026	39.47	39.47	39.33	39.37	39.37	-0.16%	1,989
Aug 14, 2026	39.65	39.65	39.43	39.43	39.43	-0.44%	16,021
Aug 13, 2026	39.52	39.67	39.50	39.61	39.61	0.57%	933
Aug 12, 2026	39.37	39.43	39.34	39.38	39.38	0.01%	14,889
Aug 11, 2026	39.42	39.50	39.38	39.38	39.38	-0.08%	441
Aug 10, 2026	39.42	39.43	39.39	39.41	39.41	0.10%	9,853
Aug 7, 2026	39.26	39.37	39.19	39.37	39.37	0.34%	9,694
Aug 6, 2026	39.26	39.30	39.23	39.23	39.23	-0.18%	13,516
Aug 5, 2026	39.45	39.52	39.29	39.30	39.30	0.29%	13,612
Aug 4, 2026	38.80	39.19	38.75	39.19	39.19	1.48%	845
Aug 3, 2026	38.30	38.62	38.30	38.62	38.62	1.95%	280
Jul 31, 2026	38.03	38.18	37.83	37.88	37.88	0.77%	4,727
Jul 30, 2026	37.65	37.74	37.59	37.59	37.59	-1.09%	15,575
Jul 29, 2026	38.33	38.38	37.95	38.00	38.00	-0.73%	42,001
Jul 28, 2026	38.17	38.34	38.13	38.28	38.28	0.41%	3,228
Jul 27, 2026	38.43	38.53	38.13	38.13	38.13	-0.56%	4,631
Jul 24, 2026	38.16	38.34	38.14	38.34	38.34	0.60%	2,091
Jul 23, 2026	38.37	38.43	38.11	38.11	38.11	-1.27%	283
Jul 22, 2026	38.45	38.60	38.45	38.60	38.60	0.14%	16,009
Jul 21, 2026	38.41	38.55	38.36	38.55	38.55	0.27%	4,095
Jul 20, 2026	38.25	38.44	38.25	38.44	38.44	0.40%	279
Jul 17, 2026	38.26	38.39	38.13	38.29	38.29	-1.24%	12,310
Jul 16, 2026	38.70	38.77	38.60	38.77	38.77	0.06%	19,535
Jul 15, 2026	38.80	38.84	38.74	38.74	38.74	0.23%	355