ETR:4UBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.44	22.54	22.42	22.42	22.42	0.45%	8,813
Sep 21, 2026	22.18	22.32	22.18	22.32	22.32	1.73%	7,343
Sep 18, 2026	22.01	22.01	21.93	21.94	21.94	-0.23%	14,531
Sep 17, 2026	21.90	22.02	21.90	21.99	21.99	0.73%	9,089
Sep 16, 2026	21.75	21.83	21.73	21.83	21.83	0.46%	8,522
Sep 15, 2026	21.76	21.81	21.69	21.73	21.73	-0.28%	14,066
Sep 14, 2026	21.78	21.79	21.71	21.79	21.79	-0.34%	25,682
Sep 11, 2026	21.75	21.86	21.72	21.86	21.86	0.74%	17,649
Sep 10, 2026	21.86	21.86	21.67	21.70	21.70	-0.64%	16,333
Sep 9, 2026	21.95	21.95	21.81	21.84	21.84	-0.66%	5,936
Sep 8, 2026	21.96	21.99	21.93	21.99	21.99	0.05%	32,836
Sep 7, 2026	22.03	22.04	21.93	21.98	21.98	-0.07%	18,700
Sep 4, 2026	22.08	22.11	21.99	21.99	21.99	-0.36%	17,619
Sep 3, 2026	21.88	22.07	21.88	22.07	22.07	0.48%	31,239
Sep 2, 2026	21.98	22.01	21.90	21.97	21.97	-0.27%	13,620
Sep 1, 2026	22.28	22.28	22.01	22.03	22.03	-0.83%	23,382
Aug 31, 2026	22.28	22.28	22.18	22.21	22.21	-1.00%	22,859
Aug 28, 2026	22.37	22.44	22.35	22.44	22.44	0.29%	12,329
Aug 27, 2026	22.24	22.40	22.24	22.37	22.37	1.13%	14,429
Aug 26, 2026	22.08	22.12	22.05	22.12	22.12	0.07%	12,622
Aug 25, 2026	22.14	22.18	22.07	22.11	22.11	0.36%	15,729
Aug 24, 2026	22.03	22.09	22.00	22.03	22.03	-0.32%	12,105
Aug 21, 2026	21.94	22.10	21.94	22.10	22.10	0.43%	22,309
Aug 20, 2026	22.08	22.09	21.96	22.00	22.00	-0.48%	14,911
Aug 19, 2026	22.15	22.20	22.08	22.11	22.11	-0.43%	88,320
Aug 18, 2026	22.33	22.33	22.20	22.20	22.20	-1.27%	8,468
Aug 17, 2026	22.53	22.53	22.45	22.49	22.49	0.07%	18,723
Aug 14, 2026	22.65	22.65	22.47	22.47	22.47	-0.73%	18,966
Aug 13, 2026	22.58	22.72	22.54	22.64	22.64	0.49%	5,138
Aug 12, 2026	22.52	22.57	22.51	22.53	22.53	0.22%	8,402
Aug 11, 2026	22.44	22.52	22.44	22.48	22.48	0.02%	9,412
Aug 10, 2026	22.50	22.50	22.46	22.47	22.47	0.13%	6,161
Aug 7, 2026	22.37	22.45	22.37	22.44	22.44	0.54%	7,127
Aug 6, 2026	22.31	22.33	22.28	22.32	22.32	-0.16%	9,650
Aug 5, 2026	22.45	22.48	22.32	22.36	22.36	0.04%	23,583
Aug 4, 2026	22.04	22.35	22.02	22.35	22.35	2.31%	13,485
Aug 3, 2026	21.75	21.84	21.69	21.84	21.84	1.06%	20,988
Jul 31, 2026	21.69	21.80	21.61	21.61	21.61	0.93%	8,507
Jul 30, 2026	21.29	21.51	21.25	21.41	21.41	-0.23%	10,480
Jul 29, 2026	21.65	21.69	21.46	21.46	21.46	-1.04%	7,427
Jul 28, 2026	21.60	21.69	21.54	21.69	21.69	0.88%	24,885
Jul 27, 2026	21.84	21.88	21.50	21.50	21.50	-0.90%	8,452
Jul 24, 2026	21.65	21.74	21.58	21.69	21.69	0.28%	10,200
Jul 23, 2026	21.81	21.91	21.59	21.63	21.63	-1.35%	23,196
Jul 22, 2026	21.77	21.93	21.73	21.93	21.93	0.30%	9,307
Jul 21, 2026	21.82	21.88	21.77	21.86	21.86	0.32%	15,500
Jul 20, 2026	21.72	21.89	21.72	21.79	21.79	0.37%	14,485
Jul 17, 2026	21.74	21.83	21.67	21.71	21.71	-1.27%	18,892
Jul 16, 2026	22.00	22.00	21.84	21.99	21.99	-0.23%	9,362
Jul 15, 2026	22.34	22.34	22.04	22.04	22.04	-1.01%	10,814