ETR:EDMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	10.40	10.41	10.38	10.39	-	0.39%	13,660
Apr 9, 2026	10.35	10.35	10.31	10.35	10.35	0.29%	368,902
Apr 8, 2026	10.35	10.37	10.29	10.32	10.32	2.16%	150,526
Apr 7, 2026	10.19	10.21	10.07	10.10	10.10	-0.47%	521,634
Apr 2, 2026	10.03	10.19	10.00	10.15	10.15	0.28%	520,909
Apr 1, 2026	10.12	10.12	10.07	10.12	10.12	1.70%	383,727
Mar 31, 2026	9.92	9.96	9.90	9.96	9.96	0.05%	1,867,765
Mar 30, 2026	9.88	9.96	9.88	9.95	9.95	0.39%	533,130
Mar 27, 2026	10.05	10.05	9.91	9.91	9.91	-1.70%	515,799
Mar 26, 2026	10.14	10.15	10.08	10.08	10.08	-0.98%	162,435
Mar 25, 2026	10.17	10.20	10.12	10.18	10.18	0.67%	333,552
Mar 24, 2026	10.14	10.14	10.05	10.11	10.11	-0.22%	431,394
Mar 23, 2026	9.99	10.26	9.99	10.14	10.14	0.26%	961,337
Mar 20, 2026	10.20	10.20	10.11	10.11	10.11	-0.79%	380,390
Mar 19, 2026	10.28	10.30	10.18	10.19	10.19	-1.32%	391,534
Mar 18, 2026	10.44	10.45	10.32	10.33	10.33	-0.67%	151,877
Mar 17, 2026	10.35	10.42	10.34	10.40	10.40	0.21%	197,507
Mar 16, 2026	10.39	10.42	10.34	10.37	10.37	0.10%	1,001,083
Mar 13, 2026	10.34	10.44	10.34	10.36	10.36	-0.08%	561,014
Mar 12, 2026	10.43	10.43	10.36	10.37	10.37	-0.67%	340,214
Mar 11, 2026	10.44	10.48	10.41	10.44	10.44	-0.15%	446,077
Mar 10, 2026	10.44	10.47	10.38	10.46	10.46	1.00%	717,797
Mar 9, 2026	10.25	10.36	10.25	10.35	10.35	-0.42%	514,686
Mar 6, 2026	10.51	10.51	10.36	10.40	10.40	-1.12%	434,603
Mar 5, 2026	10.54	10.56	10.50	10.52	10.52	-0.25%	259,969
Mar 4, 2026	10.46	10.55	10.46	10.54	10.54	0.96%	386,042
Mar 3, 2026	10.44	10.45	10.37	10.44	10.44	-0.42%	234,960
Mar 2, 2026	10.31	10.51	10.30	10.49	10.49	1.00%	631,431
Feb 27, 2026	10.43	10.43	10.33	10.38	10.38	-0.71%	622,800
Feb 26, 2026	10.50	10.52	10.41	10.46	10.46	-0.23%	820,497
Feb 25, 2026	10.42	10.50	10.42	10.48	10.48	0.79%	450,712
Feb 24, 2026	10.36	10.42	10.33	10.40	10.40	0.58%	527,338
Feb 23, 2026	10.37	10.45	10.32	10.34	10.34	-0.98%	854,120
Feb 20, 2026	10.45	10.46	10.37	10.44	10.44	0.33%	930,149
Feb 19, 2026	10.42	10.44	10.36	10.41	10.41	-0.13%	693,985
Feb 18, 2026	10.34	10.42	10.34	10.42	10.42	1.17%	361,198
Feb 17, 2026	10.27	10.32	10.23	10.30	10.30	0.35%	1,008,103
Feb 16, 2026	10.29	10.31	10.25	10.26	10.26	-0.18%	626,281
Feb 13, 2026	10.25	10.30	10.20	10.28	10.28	-0.19%	1,339,462
Feb 12, 2026	10.45	10.46	10.29	10.30	10.30	-1.21%	509,982
Feb 11, 2026	10.42	10.52	10.38	10.43	10.43	-0.25%	154,916
Feb 10, 2026	10.42	10.48	10.42	10.45	10.45	0.10%	349,776
Feb 9, 2026	10.43	10.45	10.35	10.44	10.44	0.12%	121,104
Feb 6, 2026	10.26	10.43	10.26	10.43	10.43	0.93%	729,505
Feb 5, 2026	10.42	10.45	10.27	10.34	10.34	-0.92%	1,588,126
Feb 4, 2026	10.45	10.48	10.40	10.43	10.43	-0.40%	558,696
Feb 3, 2026	10.59	10.60	10.46	10.47	10.47	-0.80%	765,397
Feb 2, 2026	10.38	10.57	10.37	10.56	10.56	1.01%	82,823
Jan 30, 2026	10.36	10.46	10.35	10.45	10.45	0.77%	469,495
Jan 29, 2026	10.47	10.50	10.33	10.37	10.37	-1.18%	120,304