ETR:LUS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	19.50	19.65	19.15	19.50	19.50	0.26%	16,083
Aug 11, 2026	19.40	19.50	19.00	19.45	19.45	1.04%	17,586
Aug 10, 2026	19.00	19.35	19.00	19.25	19.25	0.79%	11,955
Aug 7, 2026	19.05	19.20	18.80	19.10	19.10	-	10,948
Aug 6, 2026	19.00	19.30	18.75	19.10	19.10	1.60%	21,524
Aug 5, 2026	18.50	19.15	18.50	18.80	18.80	1.62%	22,892
Aug 4, 2026	17.80	18.60	17.80	18.50	18.50	3.35%	21,615
Aug 3, 2026	17.80	18.20	17.65	17.90	17.90	1.42%	33,617
Jul 31, 2026	17.80	17.90	17.45	17.65	17.65	-0.84%	12,419
Jul 30, 2026	17.70	17.90	17.55	17.80	17.80	-0.56%	10,593
Jul 29, 2026	17.75	18.05	17.50	17.90	17.90	1.13%	27,054
Jul 28, 2026	17.80	18.00	17.70	17.70	17.70	1.43%	9,991
Jul 27, 2026	17.90	18.00	17.40	17.45	17.45	-3.06%	24,637
Jul 24, 2026	17.75	18.40	17.55	18.00	18.00	2.86%	10,265
Jul 23, 2026	18.10	18.30	17.50	17.50	17.50	0.29%	23,040
Jul 22, 2026	18.00	19.00	17.30	17.45	17.45	-2.79%	49,606
Jul 21, 2026	17.50	18.00	17.20	17.95	17.95	4.36%	31,085
Jul 20, 2026	16.65	17.60	16.60	17.20	17.20	2.08%	34,340
Jul 17, 2026	15.65	17.00	15.55	16.85	16.85	7.32%	60,045
Jul 16, 2026	15.00	15.95	14.85	15.70	15.70	5.02%	71,598
Jul 15, 2026	15.00	15.20	14.40	14.95	14.95	-1.32%	69,660
Jul 14, 2026	16.00	16.00	14.35	15.15	15.15	-11.14%	136,777
Jul 13, 2026	17.70	18.00	16.50	17.05	17.05	-4.48%	56,174
Jul 10, 2026	18.25	18.30	17.75	17.85	17.85	-0.28%	14,626
Jul 9, 2026	18.10	18.20	17.65	17.90	17.90	-1.38%	19,119
Jul 8, 2026	18.50	18.50	17.80	18.15	18.15	-1.89%	47,847
Jul 7, 2026	18.20	18.65	18.05	18.50	18.50	1.65%	47,401
Jul 6, 2026	19.55	20.30	17.55	18.20	18.20	-8.77%	99,375
Jul 3, 2026	21.60	21.60	19.50	19.95	19.95	-10.94%	101,634
Jul 2, 2026	24.70	25.50	21.50	22.40	22.40	-18.25%	145,318
Jul 1, 2026	27.80	27.80	26.70	27.40	27.40	-1.44%	11,650
Jun 30, 2026	27.40	28.30	27.20	27.80	27.80	2.96%	15,574
Jun 29, 2026	27.40	27.40	26.80	27.00	27.00	-1.10%	12,403
Jun 26, 2026	27.20	27.50	27.00	27.30	27.30	-0.36%	3,892
Jun 25, 2026	27.20	27.90	27.00	27.40	27.40	1.11%	4,556
Jun 24, 2026	27.30	27.70	26.90	27.10	27.10	1.50%	7,150
Jun 23, 2026	27.60	27.60	26.60	26.70	26.70	-1.11%	2,682
Jun 22, 2026	26.90	27.60	26.90	27.00	27.00	-1.10%	3,247
Jun 19, 2026	27.20	27.30	27.20	27.30	27.30	0.74%	1,350
Jun 18, 2026	27.20	27.70	26.60	27.10	27.10	-1.45%	5,083
Jun 17, 2026	27.80	28.10	27.00	27.50	27.50	0.36%	7,121
Jun 16, 2026	28.20	28.20	27.20	27.40	27.40	-3.18%	5,156
Jun 15, 2026	28.10	29.00	27.80	28.30	28.30	1.43%	16,210
Jun 12, 2026	27.50	28.40	27.40	27.90	27.90	0.72%	16,287
Jun 11, 2026	29.30	29.30	27.40	27.70	27.70	-4.15%	20,173
Jun 10, 2026	28.40	29.30	28.40	28.90	28.90	1.40%	1,376
Jun 9, 2026	29.60	29.60	28.50	28.50	28.50	-3.72%	3,819
Jun 8, 2026	29.50	29.70	28.50	29.60	29.60	0.68%	4,924
Jun 5, 2026	28.90	29.70	28.90	29.40	29.40	1.73%	7,292
Jun 4, 2026	28.50	29.00	28.10	28.90	28.90	0.35%	3,876