ETR:PCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	174.60	185.00	173.55	179.15	179.15	6.45%	274
Aug 20, 2026	167.00	168.30	167.00	168.30	168.30	-0.36%	44
Aug 19, 2026	160.55	168.90	160.55	168.90	168.90	5.00%	192
Aug 18, 2026	165.00	165.00	160.20	160.85	160.85	-2.52%	168
Aug 17, 2026	165.00	165.00	165.00	165.00	165.00	2.71%	-
Aug 14, 2026	164.00	164.00	160.65	160.65	160.65	-3.16%	73
Aug 13, 2026	166.25	167.25	165.90	165.90	165.90	-1.54%	122
Aug 12, 2026	168.50	168.50	168.50	168.50	168.50	1.02%	6
Aug 11, 2026	170.85	170.85	166.80	166.80	166.80	-3.26%	475
Aug 10, 2026	174.90	177.87	170.21	173.37	172.43	1.42%	121
Aug 7, 2026	166.01	170.95	166.01	170.95	170.02	2.82%	498
Aug 6, 2026	171.99	171.99	166.26	166.26	165.35	-2.32%	50
Aug 5, 2026	170.16	171.10	170.16	170.21	169.28	2.26%	131
Aug 4, 2026	162.60	166.45	162.55	166.45	165.55	5.02%	661
Aug 3, 2026	158.50	158.50	158.50	158.50	157.64	1.62%	-
Jul 31, 2026	155.93	155.98	155.93	155.98	155.13	-	193
Jul 30, 2026	153.21	155.98	153.21	155.98	155.13	-0.91%	78
Jul 29, 2026	154.15	157.41	154.15	157.41	156.56	1.98%	191
Jul 28, 2026	154.35	154.35	154.35	154.35	153.51	-2.71%	12
Jul 24, 2026	158.65	158.65	158.65	158.65	157.79	-0.86%	-
Jul 23, 2026	165.27	165.27	160.03	160.03	159.16	-3.23%	374
Jul 22, 2026	160.47	165.37	160.47	165.37	164.47	3.98%	236
Jul 21, 2026	155.78	159.04	154.79	159.04	158.18	5.06%	53
Jul 20, 2026	151.38	151.38	151.38	151.38	150.56	0.52%	-
Jul 17, 2026	148.52	150.59	148.52	150.59	149.78	-2.46%	11
Jul 16, 2026	154.30	154.40	154.30	154.40	153.56	0.06%	10
Jul 15, 2026	157.36	157.36	154.30	154.30	153.46	-1.30%	162
Jul 14, 2026	157.61	158.40	156.32	156.32	155.48	1.61%	106
Jul 13, 2026	153.85	153.85	153.85	153.85	153.02	1.60%	-
Jul 10, 2026	151.93	151.93	151.43	151.43	150.61	7.88%	50
Jul 8, 2026	142.74	142.74	140.37	140.37	139.60	-3.17%	51
Jul 7, 2026	150.74	150.94	144.96	144.96	144.17	-4.34%	164
Jul 6, 2026	150.59	151.53	149.61	151.53	150.71	4.68%	330
Jul 3, 2026	144.76	144.76	144.76	144.76	143.98	-4.34%	22
Jul 2, 2026	147.43	151.33	147.43	151.33	150.51	1.49%	121
Jul 1, 2026	148.02	149.11	148.02	149.11	148.30	-0.03%	1
Jun 30, 2026	150.00	150.00	148.72	149.16	148.35	1.48%	73
Jun 29, 2026	147.73	147.73	146.99	146.99	146.19	-3.72%	200
Jun 26, 2026	152.67	152.67	152.67	152.67	151.84	-0.32%	-
Jun 25, 2026	151.48	153.16	150.49	153.16	152.33	1.77%	167
Jun 24, 2026	151.38	151.38	150.49	150.49	149.68	-3.27%	50
Jun 23, 2026	157.07	157.07	155.58	155.58	154.74	-5.52%	28
Jun 22, 2026	164.63	164.67	164.63	164.67	163.78	0.42%	115
Jun 19, 2026	163.98	163.98	163.98	163.98	163.09	-	243
Jun 18, 2026	163.93	163.98	163.93	163.98	163.09	-0.51%	160
Jun 17, 2026	164.82	164.82	164.82	164.82	163.93	-	2
Jun 16, 2026	163.24	164.82	163.24	164.82	163.93	-0.86%	140
Jun 15, 2026	167.05	167.69	166.26	166.26	165.35	2.81%	99
Jun 12, 2026	159.24	161.71	159.24	161.71	160.83	7.84%	86
Jun 11, 2026	149.95	149.95	149.95	149.95	149.14	0.56%	10