ETR:U1FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.50	35.50	35.50	35.50	-	0.04%	1,133
Sep 22, 2026	35.51	35.63	35.41	35.49	35.49	0.44%	1,133
Sep 21, 2026	35.29	35.40	35.15	35.33	35.33	0.96%	125
Sep 18, 2026	35.21	35.21	35.00	35.00	35.00	-0.64%	1,248
Sep 17, 2026	35.19	35.22	35.19	35.22	35.22	-0.01%	-
Sep 16, 2026	34.91	35.23	34.85	35.23	35.23	2.07%	2
Sep 15, 2026	34.46	34.53	34.46	34.51	34.51	-0.66%	1
Sep 14, 2026	34.75	34.75	34.59	34.74	34.74	0.84%	130
Sep 11, 2026	34.15	34.51	34.14	34.45	34.45	1.58%	97
Sep 10, 2026	34.18	34.23	33.91	33.92	33.92	0.31%	1,114
Sep 9, 2026	34.20	34.21	33.81	33.81	33.81	-1.60%	410
Sep 8, 2026	34.45	34.45	34.27	34.36	34.36	-1.36%	659
Sep 7, 2026	35.12	35.24	34.81	34.84	34.84	-1.21%	696
Sep 4, 2026	35.03	35.26	35.03	35.26	35.26	0.18%	1,313
Sep 3, 2026	35.20	35.20	34.93	35.20	35.20	-0.01%	1,197
Sep 2, 2026	35.18	35.20	34.89	35.20	35.20	-0.62%	103
Sep 1, 2026	35.99	36.03	35.42	35.42	35.42	-1.03%	1,166
Aug 31, 2026	36.08	36.08	35.79	35.79	35.79	-0.67%	407
Aug 28, 2026	36.01	36.07	35.99	36.03	36.03	1.72%	383
Aug 27, 2026	35.40	35.51	35.40	35.42	35.42	0.25%	3
Aug 26, 2026	35.52	35.52	35.33	35.33	35.33	0.11%	210
Aug 25, 2026	35.27	35.38	35.27	35.29	35.29	0.30%	39
Aug 24, 2026	35.19	35.20	35.19	35.19	35.19	0.69%	1
Aug 21, 2026	34.89	35.03	34.89	34.95	34.95	0.24%	108
Aug 20, 2026	34.85	34.88	34.80	34.86	34.86	0.06%	295
Aug 19, 2026	34.67	34.87	34.67	34.84	34.84	-0.87%	-
Aug 18, 2026	35.53	35.53	35.15	35.15	35.15	-3.01%	1,259
Aug 17, 2026	36.14	36.24	36.02	36.24	36.24	-0.47%	155
Aug 14, 2026	36.54	36.54	36.39	36.41	36.41	-0.26%	254
Aug 13, 2026	36.26	36.50	36.26	36.50	36.50	0.16%	1
Aug 12, 2026	36.12	36.44	36.12	36.44	36.44	0.75%	140
Aug 11, 2026	36.12	36.31	36.12	36.17	36.17	0.61%	447
Aug 10, 2026	36.04	36.12	35.95	35.95	35.95	1.07%	2,413
Aug 7, 2026	35.27	35.67	35.27	35.57	35.57	1.43%	13,288
Aug 6, 2026	34.96	35.09	34.86	35.07	35.07	0.98%	88
Aug 5, 2026	34.67	34.92	34.67	34.73	34.73	1.59%	67
Aug 4, 2026	34.05	34.19	33.98	34.19	34.19	1.23%	253
Aug 3, 2026	33.93	33.93	33.67	33.77	33.77	-1.10%	328
Jul 31, 2026	34.48	34.70	34.15	34.15	34.15	-0.58%	1,319
Jul 30, 2026	34.35	34.65	34.26	34.35	34.35	0.47%	3,993
Jul 29, 2026	34.22	34.48	34.17	34.19	34.19	-0.51%	629
Jul 28, 2026	34.20	34.40	34.04	34.36	34.36	-0.99%	2,024
Jul 27, 2026	35.04	35.10	34.71	34.71	34.71	0.71%	856
Jul 24, 2026	34.21	34.46	34.21	34.46	34.46	1.09%	749
Jul 23, 2026	34.49	34.54	34.09	34.09	34.09	-1.45%	37
Jul 22, 2026	34.66	34.66	34.59	34.59	34.59	-1.06%	3
Jul 21, 2026	34.73	34.96	34.58	34.96	34.96	1.54%	881
Jul 20, 2026	34.30	34.52	34.30	34.43	34.43	0.79%	380
Jul 17, 2026	33.98	34.16	33.98	34.16	34.16	-1.98%	34
Jul 16, 2026	34.78	34.85	34.65	34.85	34.85	0.11%	-