ETR:U1FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	29.88	30.04	29.88	30.04	30.04	0.55%	688
Jan 7, 2026	30.11	30.14	29.88	29.88	29.88	-0.53%	7,487
Jan 6, 2026	30.27	30.27	30.01	30.04	30.04	0.25%	2,660
Jan 5, 2026	29.71	29.97	29.71	29.96	29.96	1.97%	14,241
Jan 2, 2026	29.50	29.56	29.38	29.38	29.38	0.12%	3,952
Dec 30, 2025	29.33	29.35	29.27	29.35	29.35	0.41%	120
Dec 29, 2025	29.29	29.29	29.12	29.23	29.23	-0.73%	612
Dec 23, 2025	29.37	29.54	29.37	29.44	29.44	0.91%	1,469
Dec 22, 2025	29.20	29.20	29.14	29.18	29.18	-0.85%	413
Dec 19, 2025	29.16	29.43	29.16	29.43	29.43	1.66%	2,444
Dec 18, 2025	28.85	28.95	28.85	28.95	28.95	0.40%	747
Dec 17, 2025	28.93	28.93	28.81	28.83	28.83	-0.26%	41
Dec 16, 2025	28.89	28.91	28.86	28.91	28.91	-1.40%	131
Dec 15, 2025	29.28	29.38	29.28	29.32	29.32	1.23%	777
Dec 12, 2025	29.11	29.12	28.95	28.96	28.96	0.42%	23,696
Dec 11, 2025	28.56	28.84	28.56	28.84	28.84	0.37%	3,427
Dec 10, 2025	28.70	28.74	28.68	28.74	28.74	-0.48%	1,550
Dec 9, 2025	28.74	28.91	28.72	28.88	28.88	0.96%	8,023
Dec 8, 2025	28.74	28.74	28.57	28.60	28.60	-0.26%	401
Dec 5, 2025	28.51	28.68	28.51	28.68	28.68	0.17%	35,295
Dec 4, 2025	28.86	28.86	28.63	28.63	28.63	0.95%	734
Dec 3, 2025	28.44	28.44	28.25	28.36	28.36	-0.23%	811
Dec 2, 2025	28.46	28.60	28.42	28.42	28.42	0.11%	562
Dec 1, 2025	28.24	28.39	28.20	28.39	28.39	-0.66%	1,403
Nov 28, 2025	28.86	28.86	28.56	28.58	28.58	-0.50%	1,221
Nov 27, 2025	28.69	28.75	28.69	28.73	28.73	-0.09%	67
Nov 26, 2025	28.66	28.75	28.58	28.75	28.75	1.68%	1,724
Nov 25, 2025	28.06	28.28	28.04	28.28	28.28	-0.53%	1,736
Nov 24, 2025	28.33	28.43	28.23	28.43	28.43	1.07%	8,646
Nov 21, 2025	28.08	28.18	28.00	28.13	28.13	0.14%	1,560
Nov 20, 2025	28.14	28.27	28.09	28.09	28.09	1.01%	814
Nov 19, 2025	27.66	27.98	27.64	27.81	27.81	0.45%	450
Nov 18, 2025	27.57	27.68	27.53	27.68	27.68	-2.59%	315
Nov 17, 2025	28.48	28.51	28.36	28.42	28.42	-0.61%	968
Nov 14, 2025	28.43	28.59	28.16	28.59	28.59	0.83%	4,068
Nov 13, 2025	28.67	28.67	28.35	28.36	28.36	-1.44%	227
Nov 12, 2025	28.65	28.77	28.62	28.77	28.77	1.27%	1,736
Nov 11, 2025	28.30	28.41	28.27	28.41	28.41	0.87%	2,538
Nov 10, 2025	28.17	28.22	28.12	28.17	28.17	1.44%	2,262
Nov 7, 2025	28.00	28.00	27.71	27.77	27.77	0.63%	2,388
Nov 6, 2025	27.74	27.89	27.59	27.59	27.59	-0.24%	3,704
Nov 5, 2025	27.44	27.66	27.39	27.66	27.66	0.09%	315
Nov 4, 2025	27.65	27.68	27.54	27.63	27.63	-0.27%	11
Nov 3, 2025	27.77	27.83	27.71	27.71	27.71	-0.29%	1,446
Oct 31, 2025	27.93	27.93	27.79	27.79	27.79	-0.11%	250
Oct 30, 2025	27.70	27.82	27.68	27.82	27.82	1.63%	1,122
Oct 29, 2025	27.37	27.39	27.30	27.37	27.37	-0.53%	10,611
Oct 28, 2025	27.30	27.52	27.30	27.52	27.52	0.09%	4,483
Oct 27, 2025	27.57	27.57	27.49	27.49	27.49	0.79%	166
Oct 24, 2025	27.07	27.28	27.07	27.28	27.28	0.48%	820