ETR:FUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	13.62	13.63	13.58	13.61	-	0.31%	20,911
May 18, 2026	13.55	13.63	13.53	13.56	13.56	-0.50%	67,082
May 15, 2026	13.65	13.65	13.59	13.63	13.63	-0.22%	23,452
May 14, 2026	13.53	13.66	13.53	13.66	13.66	1.79%	12,056
May 13, 2026	13.42	13.48	13.41	13.42	13.42	0.66%	13,659
May 12, 2026	13.38	13.41	13.33	13.33	13.33	-0.45%	20,788
May 11, 2026	13.38	13.41	13.36	13.39	13.39	-0.09%	15,917
May 8, 2026	13.43	13.43	13.38	13.41	13.41	-0.19%	8,720
May 7, 2026	13.48	13.49	13.40	13.43	13.43	-0.13%	46,077
May 6, 2026	13.35	13.47	13.34	13.45	13.45	1.01%	29,778
May 5, 2026	13.32	13.33	13.30	13.32	13.32	0.27%	61,864
May 4, 2026	13.36	13.38	13.27	13.28	13.28	0.02%	21,423
Apr 30, 2026	13.25	13.32	13.24	13.28	13.28	0.11%	12,368
Apr 29, 2026	13.29	13.29	13.26	13.26	13.26	0.06%	18,267
Apr 28, 2026	13.34	13.34	13.26	13.26	13.26	-0.11%	24,453
Apr 27, 2026	13.28	13.29	13.24	13.27	13.27	-0.12%	50,448
Apr 24, 2026	13.30	13.31	13.26	13.29	13.29	-0.27%	15,663
Apr 23, 2026	13.27	13.33	13.26	13.32	13.32	0.26%	9,620
Apr 22, 2026	13.26	13.30	13.24	13.29	13.29	0.47%	7,203
Apr 21, 2026	13.26	13.30	13.23	13.23	13.23	-0.09%	9,819
Apr 20, 2026	13.21	13.28	13.21	13.24	13.24	0.06%	12,656
Apr 17, 2026	13.12	13.25	13.10	13.23	13.23	1.15%	11,126
Apr 16, 2026	13.06	13.10	13.05	13.08	13.08	0.82%	28,033
Apr 15, 2026	12.99	13.01	12.97	12.97	12.97	0.28%	51,233
Apr 14, 2026	12.87	12.94	12.87	12.94	12.94	0.79%	8,708
Apr 13, 2026	12.82	12.87	12.81	12.84	12.84	-0.34%	9,886
Apr 10, 2026	12.91	12.94	12.88	12.88	12.88	0.11%	10,243
Apr 9, 2026	12.85	12.87	12.81	12.87	12.87	0.45%	24,692
Apr 8, 2026	12.84	12.87	12.78	12.81	12.81	1.81%	20,028
Apr 7, 2026	12.70	12.72	12.58	12.58	12.58	-0.43%	22,610
Apr 2, 2026	12.50	12.65	12.49	12.63	12.63	0.33%	21,806
Apr 1, 2026	12.60	12.64	12.53	12.59	12.59	1.35%	15,249
Mar 31, 2026	12.43	12.47	12.40	12.42	12.42	-0.19%	6,688
Mar 30, 2026	12.33	12.45	12.33	12.45	12.45	0.42%	8,642
Mar 27, 2026	12.52	12.53	12.38	12.40	12.40	-1.07%	4,882
Mar 26, 2026	12.59	12.60	12.52	12.53	12.53	-0.63%	6,218
Mar 25, 2026	12.63	12.69	12.58	12.61	12.61	0.43%	13,105
Mar 24, 2026	12.55	12.59	12.49	12.56	12.56	0.03%	21,443
Mar 23, 2026	12.41	12.76	12.41	12.55	12.55	0.16%	39,344
Mar 20, 2026	12.63	12.65	12.53	12.53	12.53	-0.74%	8,285
Mar 19, 2026	12.73	12.76	12.62	12.63	12.63	-1.41%	11,182
Mar 18, 2026	12.94	12.94	12.78	12.81	12.81	-0.73%	9,570
Mar 17, 2026	12.87	12.95	12.84	12.90	12.90	-	8,497
Mar 16, 2026	12.92	12.94	12.88	12.90	12.90	0.06%	11,026
Mar 13, 2026	12.86	12.98	12.86	12.89	12.89	0.05%	11,408
Mar 12, 2026	12.91	12.92	12.87	12.89	12.89	-0.23%	12,674
Mar 11, 2026	12.93	12.98	12.89	12.92	12.92	-0.46%	12,012
Mar 10, 2026	12.97	12.99	12.89	12.98	12.98	1.00%	12,901
Mar 9, 2026	12.76	12.85	12.75	12.85	12.85	-0.42%	32,941
Mar 6, 2026	13.05	13.05	12.86	12.90	12.90	-1.04%	12,016