ETR:4UBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	50.07	50.17	50.07	50.09	50.09	0.54%	3,336
Sep 21, 2026	49.63	49.85	49.63	49.82	49.82	1.22%	2,369
Sep 18, 2026	49.45	49.45	49.22	49.22	49.22	-0.11%	4,785
Sep 17, 2026	49.13	49.32	49.11	49.28	49.28	0.72%	2,408
Sep 16, 2026	48.84	48.93	48.81	48.93	48.93	0.36%	7,760
Sep 15, 2026	48.86	48.94	48.75	48.75	48.75	-0.34%	1,167
Sep 14, 2026	48.83	48.92	48.78	48.92	48.92	-0.17%	3,390
Sep 11, 2026	48.81	49.16	48.81	49.00	49.00	0.82%	9,010
Sep 10, 2026	49.03	49.03	48.56	48.60	48.60	-0.75%	10,460
Sep 9, 2026	49.28	49.28	48.93	48.97	48.97	-0.84%	6,301
Sep 8, 2026	49.59	49.67	49.37	49.38	49.38	-0.45%	931
Sep 7, 2026	49.80	49.80	49.57	49.61	49.61	-0.24%	1,405
Sep 4, 2026	49.78	49.90	49.71	49.73	49.73	-0.05%	1,182
Sep 3, 2026	49.34	49.75	49.34	49.75	49.75	0.64%	6,189
Sep 2, 2026	49.21	49.48	49.06	49.44	49.44	0.45%	4,787
Sep 1, 2026	49.55	49.55	49.13	49.22	49.22	-0.35%	6,721
Aug 31, 2026	49.61	49.61	49.39	49.39	49.39	-1.28%	6,840
Aug 28, 2026	49.73	50.03	49.69	50.03	50.03	0.78%	4,432
Aug 27, 2026	49.55	49.74	49.49	49.65	49.65	0.77%	5,692
Aug 26, 2026	49.26	49.31	49.23	49.27	49.27	0.13%	341
Aug 25, 2026	49.31	49.38	49.18	49.20	49.20	0.29%	2,193
Aug 24, 2026	49.12	49.17	49.01	49.06	49.06	-0.42%	2,483
Aug 21, 2026	49.00	49.27	49.00	49.27	49.27	0.20%	4,561
Aug 20, 2026	49.40	49.40	49.17	49.17	49.17	-0.80%	4,708
Aug 19, 2026	49.65	49.71	49.53	49.56	49.56	-0.37%	3,950
Aug 18, 2026	49.94	49.94	49.74	49.75	49.75	-1.12%	5,774
Aug 17, 2026	50.29	50.34	50.22	50.31	50.31	0.02%	883
Aug 14, 2026	50.50	50.51	50.30	50.30	50.30	-0.30%	1,544
Aug 13, 2026	50.35	50.47	50.31	50.45	50.45	0.58%	822
Aug 12, 2026	49.97	50.16	49.94	50.16	50.16	0.39%	6,718
Aug 11, 2026	50.01	50.11	49.97	49.97	49.97	-0.06%	3,467
Aug 10, 2026	50.01	50.09	49.97	50.00	50.00	-0.03%	4,907
Aug 7, 2026	49.86	50.01	49.78	50.01	50.01	0.22%	3,385
Aug 6, 2026	49.91	49.91	49.87	49.90	49.90	-0.34%	2,870
Aug 5, 2026	50.13	50.47	50.00	50.07	50.07	0.62%	1,694
Aug 4, 2026	49.20	49.76	49.15	49.76	49.76	1.63%	1,771
Aug 3, 2026	48.60	48.96	48.52	48.96	48.96	1.83%	11,039
Jul 31, 2026	48.11	48.33	48.04	48.08	48.08	1.27%	2,666
Jul 30, 2026	47.40	47.66	47.26	47.48	47.48	-0.45%	8,746
Jul 29, 2026	48.06	48.14	47.65	47.69	47.69	-0.81%	996
Jul 28, 2026	47.84	48.08	47.79	48.08	48.08	0.66%	6,323
Jul 27, 2026	48.32	48.43	47.77	47.77	47.77	-0.96%	3,218
Jul 24, 2026	48.04	48.23	48.04	48.23	48.23	0.48%	4,473
Jul 23, 2026	48.24	48.30	47.92	48.00	48.00	-1.21%	3,400
Jul 22, 2026	48.32	48.59	48.32	48.59	48.59	0.38%	2,917
Jul 21, 2026	48.29	48.41	48.25	48.41	48.41	0.13%	1,426
Jul 20, 2026	47.98	48.35	47.98	48.34	48.34	0.55%	417
Jul 17, 2026	48.00	48.22	47.84	48.08	48.08	-1.34%	12,439
Jul 16, 2026	48.64	48.76	48.56	48.73	48.73	0.09%	2,223
Jul 15, 2026	48.96	48.96	48.69	48.69	48.69	0.02%	3,784