ETR:U1FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.08	31.39	31.08	31.36	-	5.11%	135
Apr 7, 2026	30.10	30.10	29.83	29.83	29.83	-0.57%	1,501
Apr 2, 2026	29.78	30.00	29.67	30.00	30.00	-1.69%	360
Apr 1, 2026	30.39	30.52	30.39	30.52	30.52	4.52%	501
Mar 31, 2026	28.99	29.25	28.99	29.20	29.20	0.64%	8,058
Mar 30, 2026	29.04	29.04	29.01	29.01	29.01	0.29%	-
Mar 27, 2026	29.30	29.30	28.93	28.93	28.93	-2.12%	10
Mar 26, 2026	29.75	29.75	29.55	29.55	29.55	-1.55%	1,294
Mar 25, 2026	30.17	30.17	30.02	30.02	30.02	1.61%	-
Mar 24, 2026	29.55	29.55	29.31	29.54	29.54	1.99%	2,921
Mar 23, 2026	28.41	29.14	28.09	28.97	28.97	1.15%	1,487
Mar 20, 2026	29.25	29.27	28.64	28.64	28.64	-0.57%	2,217
Mar 19, 2026	28.94	28.94	28.80	28.80	28.80	-2.19%	120
Mar 18, 2026	29.75	29.75	29.45	29.45	29.45	-0.29%	1,746
Mar 17, 2026	29.43	29.80	29.43	29.53	29.53	-0.51%	31
Mar 16, 2026	29.08	29.68	29.08	29.68	29.68	1.38%	1,307
Mar 13, 2026	29.02	29.44	29.02	29.28	29.28	-0.78%	615
Mar 12, 2026	29.69	29.72	29.39	29.51	29.51	-0.64%	247
Mar 11, 2026	29.89	29.92	29.66	29.70	29.70	-2.38%	3,144
Mar 10, 2026	30.29	30.42	30.03	30.42	30.42	2.58%	502
Mar 9, 2026	29.24	29.68	29.24	29.66	29.66	0.54%	1,433
Mar 6, 2026	30.22	30.22	29.43	29.50	29.50	-0.91%	469
Mar 5, 2026	30.12	30.39	29.77	29.77	29.77	-2.04%	1,122
Mar 4, 2026	29.83	30.51	29.83	30.39	30.39	3.58%	940
Mar 3, 2026	30.15	30.15	29.15	29.34	29.34	-5.36%	2,146
Mar 2, 2026	31.38	31.38	30.96	31.00	31.00	-2.53%	1,691
Feb 27, 2026	32.20	32.20	31.77	31.80	31.80	-0.06%	239
Feb 26, 2026	31.59	31.82	31.59	31.82	31.82	0.89%	2,220
Feb 25, 2026	31.30	31.55	31.30	31.54	31.54	1.40%	67
Feb 24, 2026	30.89	31.11	30.75	31.11	31.11	0.37%	1,527
Feb 23, 2026	31.14	31.14	30.99	30.99	30.99	0.03%	754
Feb 20, 2026	30.86	31.02	30.86	30.98	30.98	0.15%	48
Feb 19, 2026	31.15	31.15	30.91	30.94	30.94	-0.35%	5
Feb 18, 2026	30.91	31.05	30.91	31.05	31.05	0.37%	2
Feb 17, 2026	30.55	30.93	30.55	30.93	30.93	0.83%	5,250
Feb 16, 2026	30.79	30.81	30.68	30.68	30.68	-1.71%	94
Feb 13, 2026	31.06	31.27	31.02	31.21	31.21	0.11%	2,583
Feb 12, 2026	31.44	31.53	31.18	31.18	31.18	-1.31%	6,508
Feb 11, 2026	31.67	31.83	31.57	31.59	31.59	0.06%	843
Feb 10, 2026	31.55	31.66	31.55	31.57	31.57	1.20%	10
Feb 9, 2026	30.98	31.21	30.96	31.20	31.20	1.46%	1,711
Feb 6, 2026	30.34	30.75	30.32	30.75	30.75	2.04%	7,997
Feb 5, 2026	30.05	30.19	30.00	30.13	30.13	-1.07%	163
Feb 4, 2026	30.07	30.49	30.06	30.46	30.46	1.20%	17,300
Feb 3, 2026	30.20	30.20	30.04	30.10	30.10	0.99%	9,557
Feb 2, 2026	29.56	29.81	29.55	29.80	29.80	0.79%	4,863
Jan 30, 2026	29.50	29.63	29.50	29.57	29.57	1.23%	2,335
Jan 29, 2026	29.39	29.48	29.20	29.21	29.21	-0.24%	14,341
Jan 28, 2026	29.36	29.36	29.10	29.28	29.28	-1.26%	-
Jan 27, 2026	29.71	29.71	29.57	29.65	29.65	0.08%	701