ETR:EUN5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	118.02	118.39	118.02	118.27	-	0.39%	22,513
Mar 24, 2026	118.00	118.40	117.71	117.81	117.81	-0.04%	26,291
Mar 23, 2026	117.54	118.34	116.95	117.86	117.86	0.07%	43,743
Mar 20, 2026	118.47	118.60	117.68	117.78	117.78	-0.38%	19,347
Mar 19, 2026	118.52	118.52	118.02	118.22	118.22	-0.39%	23,065
Mar 18, 2026	118.95	119.14	118.54	118.68	118.68	-0.17%	47,488
Mar 17, 2026	118.57	118.98	118.55	118.88	118.88	0.31%	32,153
Mar 16, 2026	118.41	118.73	118.32	118.51	118.51	0.16%	18,357
Mar 13, 2026	118.45	118.95	118.31	118.33	118.33	-0.15%	31,153
Mar 12, 2026	118.73	118.85	118.50	118.50	118.50	-0.28%	61,886
Mar 11, 2026	119.21	119.28	118.77	118.84	118.84	-0.56%	28,338
Mar 10, 2026	119.67	119.67	119.27	119.51	119.51	0.37%	23,481
Mar 9, 2026	118.69	119.17	118.54	119.07	119.07	-0.05%	34,542
Mar 6, 2026	119.60	119.64	119.05	119.13	119.13	-0.41%	63,592
Mar 5, 2026	120.11	120.11	119.55	119.62	119.62	-0.58%	21,298
Mar 4, 2026	119.59	120.46	119.59	120.32	120.32	0.65%	20,505
Mar 3, 2026	120.02	120.02	119.40	119.55	119.55	-0.70%	28,961
Mar 2, 2026	120.60	120.61	120.00	120.39	120.39	-0.17%	45,539
Feb 27, 2026	120.48	120.60	120.39	120.60	120.60	0.11%	16,155
Feb 26, 2026	120.47	120.62	120.47	120.47	120.47	-0.04%	16,199
Feb 25, 2026	120.31	120.55	120.31	120.52	120.52	0.03%	26,408
Feb 24, 2026	120.56	120.57	120.41	120.48	120.48	-0.07%	16,152
Feb 23, 2026	120.45	120.57	120.39	120.57	120.57	0.10%	22,709
Feb 20, 2026	120.41	120.47	120.28	120.46	120.46	0.08%	25,106
Feb 19, 2026	120.28	120.46	120.24	120.36	120.36	-0.02%	29,769
Feb 18, 2026	120.35	120.39	120.27	120.38	120.38	0.08%	18,599
Feb 17, 2026	120.40	120.46	120.25	120.29	120.29	-0.01%	24,815
Feb 16, 2026	120.35	120.36	120.25	120.30	120.30	-0.04%	18,826
Feb 13, 2026	120.44	120.44	120.18	120.34	120.34	0.10%	17,657
Feb 12, 2026	120.25	120.32	120.20	120.23	120.23	0.01%	19,832
Feb 11, 2026	120.31	120.31	120.09	120.22	120.22	0.05%	25,534
Feb 10, 2026	120.00	120.25	120.00	120.15	120.15	0.08%	19,548
Feb 9, 2026	120.12	120.13	119.96	120.05	120.05	0.06%	45,968
Feb 6, 2026	120.01	120.27	119.97	119.98	119.98	0.02%	32,371
Feb 5, 2026	119.99	120.00	119.84	119.96	119.96	-0.03%	21,797
Feb 4, 2026	119.88	120.02	119.86	120.00	120.00	0.09%	24,141
Feb 3, 2026	119.84	120.06	119.78	119.89	119.89	-0.02%	36,021
Feb 2, 2026	120.13	120.13	119.86	119.92	119.92	-0.11%	32,612
Jan 30, 2026	119.83	120.05	119.83	120.05	120.05	0.11%	25,272
Jan 29, 2026	119.87	120.03	119.87	119.92	119.92	-	45,470
Jan 28, 2026	119.77	119.96	119.77	119.92	119.92	0.15%	37,211
Jan 27, 2026	119.82	119.83	119.65	119.74	119.74	0.04%	60,036
Jan 26, 2026	119.66	119.74	119.60	119.69	119.69	0.15%	27,801
Jan 23, 2026	119.57	119.60	119.39	119.52	119.52	0.01%	53,626
Jan 22, 2026	119.67	119.75	119.50	119.50	119.50	0.03%	25,188
Jan 21, 2026	119.81	119.81	119.44	119.47	119.47	-0.02%	26,968
Jan 20, 2026	119.40	119.56	119.31	119.49	119.49	-0.01%	23,289
Jan 19, 2026	119.93	119.93	119.50	119.50	119.50	-0.05%	29,880
Jan 16, 2026	119.61	119.68	119.41	119.56	119.56	-0.04%	56,203
Jan 15, 2026	119.61	119.72	119.56	119.61	119.61	-1.66%	37,016