ETR:4UBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	25.21	25.31	25.20	25.25	25.25	0.58%	4,470
Sep 21, 2026	24.91	25.10	24.91	25.10	25.10	1.85%	1,810
Sep 18, 2026	24.78	24.78	24.63	24.65	24.65	-0.40%	8,743
Sep 17, 2026	24.66	24.75	24.66	24.75	24.75	0.84%	1,502
Sep 16, 2026	24.47	24.54	24.43	24.54	24.54	0.70%	2,753
Sep 15, 2026	24.42	24.46	24.32	24.37	24.37	-0.35%	4,595
Sep 14, 2026	24.44	24.46	24.36	24.46	24.46	-0.31%	7,216
Sep 11, 2026	24.43	24.54	24.43	24.53	24.53	0.72%	1,261
Sep 10, 2026	24.56	24.56	24.32	24.36	24.36	-0.73%	5,662
Sep 9, 2026	24.68	24.72	24.50	24.54	24.54	-0.85%	14,415
Sep 8, 2026	24.72	24.79	24.66	24.75	24.75	-0.02%	3,902
Sep 7, 2026	24.82	24.82	24.73	24.75	24.75	-0.18%	1,829
Sep 4, 2026	24.82	24.87	24.80	24.80	24.80	-0.26%	3,855
Sep 3, 2026	24.63	24.86	24.63	24.86	24.86	0.97%	15,946
Sep 2, 2026	24.61	24.62	24.51	24.62	24.62	-0.16%	4,444
Sep 1, 2026	24.95	24.95	24.66	24.66	24.66	-0.82%	7,721
Aug 31, 2026	24.97	24.97	24.87	24.87	24.87	-0.92%	6,313
Aug 28, 2026	25.04	25.11	25.03	25.10	25.10	0.42%	2,584
Aug 27, 2026	24.92	25.01	24.89	24.99	24.99	0.83%	7,162
Aug 26, 2026	24.79	24.81	24.75	24.79	24.79	0.06%	5,454
Aug 25, 2026	24.79	24.86	24.70	24.77	24.77	0.43%	66,113
Aug 24, 2026	24.69	24.71	24.63	24.67	24.67	-0.16%	2,158
Aug 21, 2026	24.56	24.72	24.56	24.71	24.71	0.47%	17,348
Aug 20, 2026	24.69	24.69	24.55	24.59	24.59	-0.55%	4,285
Aug 19, 2026	24.73	24.78	24.69	24.73	24.73	-0.18%	8,866
Aug 18, 2026	24.97	24.97	24.76	24.77	24.77	-1.61%	8,137
Aug 17, 2026	25.20	25.20	25.12	25.18	25.18	0.20%	1,453
Aug 14, 2026	25.29	25.29	25.13	25.13	25.13	-0.57%	4,501
Aug 13, 2026	25.16	25.35	25.16	25.27	25.27	0.76%	12,831
Aug 12, 2026	25.08	25.13	25.07	25.08	25.08	0.18%	544
Aug 11, 2026	24.99	25.09	24.99	25.04	25.04	0.14%	12,071
Aug 10, 2026	25.05	25.05	25.00	25.00	25.00	0.08%	4,364
Aug 7, 2026	24.87	25.01	24.87	24.98	24.98	0.69%	8,541
Aug 6, 2026	24.79	24.82	24.73	24.81	24.81	-0.02%	9,358
Aug 5, 2026	24.85	24.96	24.79	24.82	24.82	0.20%	10,318
Aug 4, 2026	24.50	24.77	24.50	24.77	24.77	1.91%	8,603
Aug 3, 2026	24.22	24.32	24.15	24.30	24.30	1.00%	24,935
Jul 31, 2026	24.20	24.31	24.03	24.06	24.06	0.42%	13,206
Jul 30, 2026	23.78	24.03	23.73	23.96	23.96	0.46%	7,828
Jul 29, 2026	24.04	24.05	23.83	23.85	23.85	-0.96%	5,387
Jul 28, 2026	23.97	24.08	23.93	24.08	24.08	0.65%	6,731
Jul 27, 2026	24.30	24.34	23.93	23.93	23.93	-0.85%	2,520
Jul 24, 2026	24.11	24.20	24.03	24.13	24.13	0.25%	5,855
Jul 23, 2026	24.31	24.33	24.03	24.07	24.07	-1.63%	8,233
Jul 22, 2026	24.29	24.47	24.29	24.47	24.47	0.23%	193
Jul 21, 2026	24.35	24.42	24.30	24.42	24.42	0.58%	2,253
Jul 20, 2026	24.22	24.39	24.22	24.28	24.28	0.21%	2,632
Jul 17, 2026	24.25	24.30	24.13	24.23	24.23	-1.32%	2,815
Jul 16, 2026	24.53	24.55	24.42	24.55	24.55	-	14,445
Jul 15, 2026	24.85	24.85	24.55	24.55	24.55	-0.77%	11,404