ETR:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	150.30	150.90	148.80	149.85	149.85	-0.83%	850
Jun 1, 2026	154.10	154.10	150.25	151.10	151.10	-1.60%	434
May 29, 2026	153.10	154.65	151.65	153.55	153.55	-0.68%	427
May 28, 2026	151.70	155.55	151.70	154.60	154.60	1.91%	382
May 27, 2026	153.75	154.45	151.65	151.70	151.70	-0.88%	1,207
May 26, 2026	152.15	153.05	152.10	153.05	153.05	0.76%	403
May 25, 2026	154.85	154.85	151.85	151.90	151.90	0.07%	204
May 22, 2026	150.85	152.35	150.85	151.80	151.80	0.18%	1,541
May 21, 2026	151.00	152.15	149.80	152.15	151.52	1.37%	466
May 20, 2026	150.00	150.85	150.00	150.10	149.48	-1.15%	317
May 19, 2026	151.35	152.00	151.20	151.85	151.22	2.05%	1,645
May 18, 2026	147.10	148.85	146.45	148.80	148.18	-0.30%	540
May 15, 2026	152.15	152.15	149.25	149.25	148.63	-1.22%	282
May 14, 2026	152.15	152.60	151.10	151.10	150.47	-1.21%	116
May 13, 2026	152.60	153.10	150.00	152.95	152.32	1.02%	1,402
May 12, 2026	152.30	152.75	150.80	151.40	150.77	-0.33%	792
May 11, 2026	149.30	151.90	148.10	151.90	151.27	1.95%	1,432
May 8, 2026	150.70	150.70	148.70	149.00	148.38	0.17%	900
May 7, 2026	151.10	151.10	148.30	148.75	148.13	-1.23%	872
May 6, 2026	146.50	151.25	146.50	150.60	149.98	2.28%	1,914
May 5, 2026	148.10	148.45	146.30	147.25	146.64	-0.81%	553
May 4, 2026	149.30	149.95	148.45	148.45	147.84	-0.44%	1,241
Apr 30, 2026	147.65	150.10	147.10	149.10	148.48	1.26%	1,163
Apr 29, 2026	150.05	150.55	147.20	147.25	146.64	-0.71%	838
Apr 28, 2026	149.10	149.45	148.00	148.30	147.69	-0.13%	1,622
Apr 27, 2026	147.65	150.30	147.30	148.50	147.89	0.61%	1,856
Apr 24, 2026	153.65	153.70	147.55	147.60	146.99	-4.50%	942
Apr 23, 2026	155.10	155.90	153.85	154.55	153.91	0.03%	1,146
Apr 22, 2026	161.00	161.20	154.45	154.50	153.86	-3.20%	1,468
Apr 21, 2026	167.65	171.75	159.55	159.60	158.94	-3.74%	4,039
Apr 20, 2026	167.05	167.90	165.80	165.80	165.11	-0.81%	487
Apr 17, 2026	166.75	168.45	164.50	167.15	166.46	0.48%	984
Apr 16, 2026	167.80	169.60	165.90	166.35	165.66	-0.92%	683
Apr 15, 2026	172.50	172.50	167.90	167.90	167.20	-2.44%	729
Apr 14, 2026	170.55	173.05	170.00	172.10	171.39	0.32%	556
Apr 13, 2026	172.60	173.10	171.55	171.55	170.84	-0.67%	1,264
Apr 10, 2026	174.45	175.30	169.70	172.70	171.98	-0.95%	1,241
Apr 9, 2026	174.45	174.95	173.85	174.35	173.63	0.35%	140
Apr 8, 2026	170.35	173.75	169.60	173.75	173.03	2.33%	874
Apr 7, 2026	173.05	173.05	169.70	169.80	169.10	-0.16%	789
Apr 2, 2026	169.24	171.58	168.00	170.08	169.38	1.05%	547
Apr 1, 2026	166.72	168.62	166.68	168.32	167.62	1.75%	2,148
Mar 31, 2026	163.90	165.80	163.26	165.42	164.73	0.24%	1,209
Mar 30, 2026	164.68	167.58	164.04	165.02	164.34	-0.37%	699
Mar 27, 2026	166.70	166.96	165.64	165.64	164.95	-0.60%	323
Mar 26, 2026	169.88	169.88	165.70	166.64	165.95	-1.44%	599
Mar 25, 2026	167.32	169.10	167.24	169.08	168.38	1.02%	1,475
Mar 24, 2026	167.62	168.88	165.96	167.38	166.69	-2.07%	1,289
Mar 23, 2026	170.58	172.46	169.62	170.92	170.21	-0.88%	509
Mar 20, 2026	173.94	174.62	172.44	172.44	171.73	-0.67%	807