ETR:EDMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.19	12.20	12.18	12.18	-	0.18%	186,183
Sep 22, 2026	12.14	12.17	12.14	12.16	12.16	0.70%	261,850
Sep 21, 2026	12.00	12.08	12.00	12.07	12.07	1.38%	87,293
Sep 18, 2026	11.95	11.95	11.89	11.91	11.91	0.05%	319,686
Sep 17, 2026	11.87	11.92	11.87	11.90	11.90	0.81%	326,343
Sep 16, 2026	11.78	11.82	11.78	11.81	11.81	0.46%	990,084
Sep 15, 2026	11.79	11.81	11.75	11.75	11.75	-0.51%	174,667
Sep 14, 2026	11.79	11.83	11.79	11.81	11.81	-0.12%	79,733
Sep 11, 2026	11.77	11.83	11.76	11.83	11.83	0.90%	136,756
Sep 10, 2026	11.79	11.79	11.70	11.72	11.72	-0.39%	328,058
Sep 9, 2026	11.83	11.83	11.76	11.77	11.77	-0.78%	56,730
Sep 8, 2026	11.88	11.90	11.84	11.86	11.86	-0.17%	176,078
Sep 7, 2026	11.92	11.92	11.88	11.88	11.88	-0.17%	28,530
Sep 4, 2026	11.95	11.97	11.90	11.90	11.90	-0.45%	219,905
Sep 3, 2026	11.85	11.95	11.84	11.95	11.95	0.72%	230,606
Sep 2, 2026	11.83	11.87	11.79	11.87	11.87	0.25%	57,820
Sep 1, 2026	11.90	11.90	11.80	11.84	11.84	-0.12%	502,939
Aug 31, 2026	11.93	11.93	11.85	11.85	11.85	-1.38%	1,762,478
Aug 28, 2026	11.92	12.02	11.91	12.02	12.02	1.04%	604,987
Aug 27, 2026	11.86	11.91	11.84	11.89	11.89	0.68%	141,201
Aug 26, 2026	11.80	11.83	11.79	11.81	11.81	0.17%	113,959
Aug 25, 2026	11.82	11.83	11.78	11.79	11.79	0.14%	447,802
Aug 24, 2026	11.76	11.79	11.75	11.78	11.78	-0.14%	349,919
Aug 21, 2026	11.74	11.80	11.74	11.79	11.79	0.07%	72,356
Aug 20, 2026	11.85	11.85	11.76	11.79	11.79	-0.79%	435,461
Aug 19, 2026	11.90	11.90	11.85	11.88	11.88	-0.37%	209,988
Aug 18, 2026	11.96	11.96	11.92	11.92	11.92	-0.91%	192,242
Aug 17, 2026	12.07	12.07	12.02	12.03	12.03	-0.17%	311,370
Aug 14, 2026	12.13	12.13	12.05	12.05	12.05	-0.43%	253,153
Aug 13, 2026	12.08	12.13	12.07	12.11	12.11	0.56%	65,872
Aug 12, 2026	12.04	12.05	12.04	12.04	12.04	-	240,046
Aug 11, 2026	12.05	12.08	12.04	12.04	12.04	-0.03%	213,061
Aug 10, 2026	12.06	12.06	12.03	12.04	12.04	-0.02%	374,799
Aug 7, 2026	12.02	12.04	11.99	12.04	12.04	0.27%	123,254
Aug 6, 2026	12.02	12.02	12.00	12.01	12.01	-0.10%	100,985
Aug 5, 2026	12.06	12.08	12.02	12.02	12.02	0.38%	229,306
Aug 4, 2026	11.85	11.98	11.83	11.98	11.98	1.53%	380,355
Aug 3, 2026	11.71	11.80	11.68	11.80	11.80	1.90%	785,887
Jul 31, 2026	11.62	11.66	11.56	11.58	11.58	0.80%	224,261
Jul 30, 2026	11.51	11.53	11.47	11.49	11.49	-1.15%	65,406
Jul 29, 2026	11.72	11.73	11.60	11.62	11.62	-0.72%	67,217
Jul 28, 2026	11.67	11.73	11.65	11.70	11.70	0.38%	363,084
Jul 27, 2026	11.76	11.78	11.66	11.66	11.66	-0.51%	46,882
Jul 24, 2026	11.66	11.72	11.66	11.72	11.72	0.62%	162,539
Jul 23, 2026	11.74	11.75	11.63	11.65	11.65	-1.36%	145,592
Jul 22, 2026	11.75	11.81	11.75	11.81	11.81	0.20%	99,594
Jul 21, 2026	11.76	11.79	11.73	11.78	11.78	0.08%	406,318
Jul 20, 2026	11.71	11.81	11.71	11.77	11.77	0.41%	185,026
Jul 17, 2026	11.73	11.76	11.68	11.73	11.73	-1.25%	129,195
Jul 16, 2026	11.86	11.87	11.82	11.87	11.87	-0.02%	196,598