ETR:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	152.60	153.10	150.00	152.95	152.95	1.02%	1,402
May 12, 2026	152.30	152.75	150.80	151.40	151.40	-0.33%	792
May 11, 2026	149.30	151.90	148.10	151.90	151.90	1.95%	1,432
May 8, 2026	150.70	150.70	148.70	149.00	149.00	0.17%	900
May 7, 2026	151.10	151.10	148.30	148.75	148.75	-1.23%	872
May 6, 2026	146.50	151.25	146.50	150.60	150.60	2.28%	1,914
May 5, 2026	148.10	148.45	146.30	147.25	147.25	-0.81%	553
May 4, 2026	149.30	149.95	148.45	148.45	148.45	-0.44%	1,241
Apr 30, 2026	147.65	150.10	147.10	149.10	149.10	1.26%	1,163
Apr 29, 2026	150.05	150.55	147.20	147.25	147.25	-0.71%	838
Apr 28, 2026	149.10	149.45	148.00	148.30	148.30	-0.13%	1,622
Apr 27, 2026	147.65	150.30	147.30	148.50	148.50	0.61%	1,856
Apr 24, 2026	153.65	153.70	147.55	147.60	147.60	-4.50%	942
Apr 23, 2026	155.10	155.90	153.85	154.55	154.55	0.03%	1,146
Apr 22, 2026	161.00	161.20	154.45	154.50	154.50	-3.20%	1,468
Apr 21, 2026	167.65	171.75	159.55	159.60	159.60	-3.74%	4,039
Apr 20, 2026	167.05	167.90	165.80	165.80	165.80	-0.81%	487
Apr 17, 2026	166.75	168.45	164.50	167.15	167.15	0.48%	984
Apr 16, 2026	167.80	169.60	165.90	166.35	166.35	-0.92%	683
Apr 15, 2026	172.50	172.50	167.90	167.90	167.90	-2.44%	729
Apr 14, 2026	170.55	173.05	170.00	172.10	172.10	0.32%	556
Apr 13, 2026	172.60	173.10	171.55	171.55	171.55	-0.67%	1,264
Apr 10, 2026	174.45	175.30	169.70	172.70	172.70	-0.95%	1,241
Apr 9, 2026	174.45	174.95	173.85	174.35	174.35	0.35%	118
Apr 8, 2026	170.35	173.75	169.60	173.75	173.75	2.33%	874
Apr 7, 2026	173.05	173.05	169.70	169.80	169.80	-0.16%	789
Apr 2, 2026	169.24	171.58	168.00	170.08	170.08	1.05%	547
Apr 1, 2026	166.72	168.62	166.68	168.32	168.32	1.75%	2,148
Mar 31, 2026	163.90	165.80	163.26	165.42	165.42	0.24%	1,209
Mar 30, 2026	164.68	167.58	164.04	165.02	165.02	-0.37%	699
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