ETR:4UBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.27	33.68	33.27	33.55	33.55	0.31%	404
Sep 21, 2026	33.26	33.44	33.16	33.44	33.44	3.18%	473
Sep 18, 2026	32.83	32.83	32.41	32.41	32.41	-0.61%	365
Sep 17, 2026	32.11	32.61	32.11	32.61	32.61	1.05%	10
Sep 16, 2026	31.97	32.27	31.97	32.27	32.27	2.12%	40
Sep 15, 2026	31.73	31.82	31.60	31.60	31.60	-0.66%	326
Sep 14, 2026	32.02	32.02	31.81	31.81	31.81	-2.94%	56
Sep 11, 2026	32.52	32.78	32.52	32.78	32.78	1.25%	3
Sep 10, 2026	33.06	33.06	32.37	32.37	32.37	-1.66%	560
Sep 9, 2026	33.06	33.36	32.86	32.92	32.92	-0.50%	3,274
Sep 8, 2026	32.88	33.18	32.88	33.08	33.08	0.18%	12
Sep 7, 2026	33.23	33.23	33.01	33.02	33.02	1.12%	257
Sep 4, 2026	32.18	32.66	32.18	32.66	32.66	2.05%	423
Sep 3, 2026	31.81	32.14	31.81	32.00	32.00	-0.05%	3,168
Sep 2, 2026	31.90	32.09	31.56	32.02	32.02	-0.67%	206
Sep 1, 2026	32.50	32.50	32.04	32.23	32.23	0.96%	26
Aug 31, 2026	32.10	32.17	31.93	31.93	31.93	-0.90%	191
Aug 28, 2026	32.15	32.23	32.12	32.22	32.22	0.47%	1,333
Aug 27, 2026	32.12	32.21	32.07	32.07	32.07	0.56%	3
Aug 26, 2026	31.95	32.01	31.89	31.89	31.89	0.65%	16
Aug 25, 2026	31.51	31.72	31.51	31.68	31.68	1.65%	927
Aug 24, 2026	31.34	31.36	31.17	31.17	31.17	-1.72%	-
Aug 21, 2026	31.90	31.90	31.66	31.71	31.71	1.36%	1,869
Aug 20, 2026	31.53	31.54	31.23	31.29	31.29	0.43%	325
Aug 19, 2026	31.15	31.22	31.00	31.15	31.15	0.31%	9,678
Aug 18, 2026	31.62	31.62	31.06	31.06	31.06	-4.03%	376
Aug 17, 2026	32.09	32.36	32.09	32.36	32.36	2.00%	153
Aug 14, 2026	32.00	32.09	31.73	31.73	31.73	-1.23%	2,049
Aug 13, 2026	31.76	32.12	31.66	32.12	32.12	1.15%	5,642
Aug 12, 2026	31.20	31.76	31.20	31.76	31.76	2.32%	22,351
Aug 11, 2026	30.96	31.11	30.89	31.04	31.04	1.37%	380
Aug 10, 2026	30.75	30.83	30.62	30.62	30.62	-0.62%	217
Aug 7, 2026	30.62	31.11	30.62	30.81	30.81	-0.42%	441
Aug 6, 2026	30.74	30.94	30.61	30.94	30.94	-0.93%	353
Aug 5, 2026	31.15	31.32	30.98	31.23	31.23	0.43%	274
Aug 4, 2026	30.57	31.10	30.50	31.09	31.09	3.67%	1,653
Aug 3, 2026	30.49	30.49	29.99	29.99	29.99	-0.50%	1,241
Jul 31, 2026	30.74	31.01	30.14	30.14	30.14	1.50%	123
Jul 30, 2026	28.57	29.70	28.46	29.70	29.70	2.66%	2,292
Jul 29, 2026	29.05	29.19	28.81	28.93	28.93	-2.89%	1,416
Jul 28, 2026	29.81	29.81	29.37	29.79	29.79	-0.80%	631
Jul 27, 2026	30.99	31.12	30.03	30.03	30.03	-2.42%	9,766
Jul 24, 2026	30.94	31.07	30.77	30.77	30.77	-0.37%	294
Jul 23, 2026	31.65	31.65	30.89	30.89	30.89	-1.58%	3,977
Jul 22, 2026	31.22	31.42	30.98	31.38	31.38	0.05%	2,434
Jul 21, 2026	31.04	31.37	31.04	31.37	31.37	3.00%	60
Jul 20, 2026	30.28	30.61	30.05	30.45	30.45	0.59%	9,740
Jul 17, 2026	30.02	30.30	29.65	30.27	30.27	-1.91%	4,342
Jul 16, 2026	31.21	31.21	30.65	30.86	30.86	-1.33%	1,111
Jul 15, 2026	32.01	32.01	31.28	31.28	31.28	-0.89%	49