ETR:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	166.70	166.96	165.64	165.64	165.64	-0.60%	323
Mar 26, 2026	169.88	169.88	165.70	166.64	166.64	-1.44%	599
Mar 25, 2026	167.32	169.10	167.24	169.08	169.08	1.02%	1,475
Mar 24, 2026	167.62	168.88	165.96	167.38	167.38	-2.07%	1,289
Mar 23, 2026	170.58	172.46	169.62	170.92	170.92	-0.88%	509
Mar 20, 2026	173.94	174.62	172.44	172.44	172.44	-0.67%	807
Mar 19, 2026	178.90	178.90	171.82	173.60	173.60	-2.91%	1,334
Mar 18, 2026	175.18	179.22	175.18	178.80	178.80	1.31%	720
Mar 17, 2026	178.44	178.96	174.64	176.48	176.48	-1.58%	2,232
Mar 16, 2026	180.00	181.30	178.02	179.32	179.32	-0.14%	1,639
Mar 13, 2026	177.46	179.76	176.80	179.58	179.58	0.91%	699
Mar 12, 2026	179.34	179.80	175.94	177.96	177.96	-1.31%	1,251
Mar 11, 2026	177.88	180.32	177.20	180.32	180.32	1.34%	729
Mar 10, 2026	178.24	178.78	177.00	177.94	177.94	-1.57%	843
Mar 9, 2026	183.66	185.44	179.20	180.78	180.78	1.41%	3,016
Mar 6, 2026	177.00	179.28	176.00	178.26	178.26	2.15%	3,258
Mar 5, 2026	180.78	181.86	174.04	174.50	174.50	-1.84%	2,079
Mar 4, 2026	178.44	179.16	175.52	177.78	177.78	-1.51%	924
Mar 3, 2026	183.78	185.94	179.00	180.50	180.50	0.24%	2,205
Mar 2, 2026	188.00	189.00	178.70	180.06	180.06	6.85%	17,416
Feb 27, 2026	167.08	168.88	166.86	168.52	168.52	0.30%	543
Feb 26, 2026	166.52	168.52	164.70	168.02	168.02	1.35%	1,071
Feb 25, 2026	167.70	169.76	163.84	165.78	165.78	-1.47%	1,359
Feb 24, 2026	172.04	172.14	167.70	168.26	168.26	-2.82%	200
Feb 23, 2026	174.02	174.02	172.20	173.14	173.14	-0.98%	868
Feb 20, 2026	175.10	175.16	173.12	174.86	174.86	0.67%	758
Feb 19, 2026	172.86	175.30	171.92	173.70	173.12	0.50%	1,101
Feb 18, 2026	170.70	173.76	170.70	172.84	172.26	1.25%	1,559
Feb 17, 2026	169.68	170.70	169.28	170.70	170.13	1.09%	160
Feb 16, 2026	169.66	169.68	168.06	168.86	168.30	-0.51%	529
Feb 13, 2026	168.92	171.66	168.08	169.72	169.16	1.01%	681
Feb 12, 2026	165.90	168.66	165.24	168.02	167.46	0.37%	845
Feb 11, 2026	164.54	167.40	163.84	167.40	166.84	2.62%	718
Feb 10, 2026	165.54	166.40	162.48	163.12	162.58	-2.02%	186
Feb 9, 2026	167.72	168.20	166.30	166.48	165.93	-1.78%	303
Feb 6, 2026	167.52	169.50	166.48	169.50	168.94	2.22%	878
Feb 5, 2026	166.96	167.30	165.20	165.82	165.27	-0.72%	883
Feb 4, 2026	173.08	176.72	166.90	167.02	166.46	-3.03%	1,516
Feb 3, 2026	169.26	172.86	169.26	172.24	171.67	2.22%	2,366
Feb 2, 2026	168.26	169.76	168.00	168.50	167.94	0.77%	564
Jan 30, 2026	168.34	168.34	166.82	167.22	166.66	-0.32%	568
Jan 29, 2026	167.90	168.82	166.74	167.76	167.20	-0.80%	2,071
Jan 28, 2026	168.62	169.12	167.52	169.12	168.56	2.51%	1,910
Jan 27, 2026	164.14	169.36	162.74	164.98	164.43	0.56%	2,499
Jan 26, 2026	165.60	165.60	162.82	164.06	163.51	-1.81%	1,718
Jan 23, 2026	168.00	168.22	166.62	167.08	166.52	-0.71%	1,161
Jan 22, 2026	169.46	170.56	167.90	168.28	167.72	0.04%	2,230
Jan 21, 2026	168.14	169.72	167.46	168.22	167.66	-0.95%	1,509
Jan 20, 2026	171.24	172.44	169.72	169.84	169.27	-3.08%	1,292
Jan 19, 2026	175.94	176.32	173.78	175.24	174.66	0.82%	1,172