ETR:EMUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.70	20.70	20.54	20.54	-	-0.27%	8,617
Sep 22, 2026	20.57	20.68	20.52	20.60	20.60	0.17%	13,085
Sep 21, 2026	20.48	20.58	20.47	20.56	20.56	1.26%	26,199
Sep 18, 2026	20.52	20.53	20.28	20.31	20.31	-1.17%	41,083
Sep 17, 2026	20.50	20.59	20.49	20.55	20.55	0.83%	9,175
Sep 16, 2026	20.36	20.41	20.28	20.38	20.38	0.69%	47,614
Sep 15, 2026	20.23	20.32	20.17	20.24	20.24	-0.39%	37,285
Sep 14, 2026	20.45	20.46	20.28	20.32	20.32	-1.26%	23,298
Sep 11, 2026	20.50	20.64	20.48	20.58	20.58	0.83%	29,848
Sep 10, 2026	20.56	20.57	20.40	20.41	20.41	-0.68%	16,090
Sep 9, 2026	20.74	20.74	20.46	20.55	20.55	-1.37%	6,038
Sep 8, 2026	20.77	20.83	20.67	20.83	20.83	0.17%	10,491
Sep 7, 2026	20.79	20.81	20.73	20.80	20.80	0.22%	1,508
Sep 4, 2026	20.63	20.78	20.63	20.75	20.75	0.36%	17,222
Sep 3, 2026	20.64	20.68	20.57	20.68	20.68	0.36%	19,832
Sep 2, 2026	20.64	20.64	20.55	20.60	20.60	-0.07%	4,345
Sep 1, 2026	20.80	20.84	20.61	20.62	20.62	-0.82%	43,335
Aug 31, 2026	20.94	20.95	20.79	20.79	20.79	-0.86%	7,931
Aug 28, 2026	20.95	20.99	20.94	20.97	20.97	0.72%	5,316
Aug 27, 2026	21.03	21.03	20.79	20.82	20.82	-0.72%	8,241
Aug 26, 2026	20.99	21.04	20.97	20.97	20.97	0.12%	2,228
Aug 25, 2026	20.99	21.02	20.92	20.94	20.94	0.29%	56,170
Aug 24, 2026	20.86	20.93	20.85	20.88	20.88	-0.14%	10,931
Aug 21, 2026	20.84	20.91	20.83	20.91	20.91	0.58%	17,689
Aug 20, 2026	20.85	20.85	20.79	20.79	20.79	-0.24%	1,653
Aug 19, 2026	20.99	20.99	20.84	20.84	20.84	-0.62%	2,145
Aug 18, 2026	21.14	21.14	20.97	20.97	20.97	-1.08%	7,467
Aug 17, 2026	21.29	21.32	21.20	21.20	21.20	-0.05%	2,568
Aug 14, 2026	21.27	21.29	21.21	21.21	21.21	-0.21%	15,247
Aug 13, 2026	21.29	21.31	21.26	21.26	21.26	0.24%	17,869
Aug 12, 2026	21.25	21.28	21.18	21.21	21.21	0.09%	21,934
Aug 11, 2026	21.17	21.24	21.17	21.19	21.19	0.26%	23,443
Aug 10, 2026	21.16	21.20	21.13	21.13	21.13	-	2,478
Aug 7, 2026	21.11	21.25	21.11	21.13	21.13	0.19%	12,568
Aug 6, 2026	21.05	21.15	21.05	21.09	21.09	0.45%	2,868
Aug 5, 2026	21.12	21.12	20.98	21.00	21.00	-0.05%	14,095
Aug 4, 2026	20.98	21.01	20.89	21.01	21.01	0.94%	34,409
Aug 3, 2026	20.74	20.84	20.71	20.81	20.81	1.07%	57,328
Jul 31, 2026	20.72	20.80	20.57	20.59	20.59	0.10%	62,820
Jul 30, 2026	20.33	20.62	20.30	20.57	20.57	1.45%	14,561
Jul 29, 2026	20.43	20.43	20.27	20.28	20.28	-0.73%	3,763
Jul 28, 2026	20.46	20.47	20.34	20.43	20.43	0.02%	14,052
Jul 27, 2026	20.67	20.72	20.42	20.42	20.42	-0.29%	31,508
Jul 24, 2026	20.31	20.48	20.31	20.48	20.48	0.91%	9,917
Jul 23, 2026	20.51	20.51	20.28	20.30	20.30	-1.62%	18,733
Jul 22, 2026	20.45	20.65	20.45	20.63	20.63	0.56%	17,985
Jul 21, 2026	20.41	20.52	20.35	20.52	20.52	1.01%	8,230
Jul 20, 2026	20.29	20.40	20.29	20.31	20.31	0.05%	30,750
Jul 17, 2026	20.27	20.33	20.20	20.30	20.30	-0.81%	42,399
Jul 16, 2026	20.50	20.50	20.25	20.47	20.47	0.10%	19,385