ETR:U1FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	32.77	32.77	32.70	32.71	-	0.66%	495
May 22, 2026	32.40	32.50	32.30	32.50	32.50	0.93%	-
May 21, 2026	32.25	32.25	32.10	32.20	32.20	-0.57%	531
May 20, 2026	31.97	32.48	31.97	32.38	32.38	-0.02%	261
May 19, 2026	32.61	32.61	32.37	32.39	32.39	0.42%	1,452
May 18, 2026	32.14	32.37	32.14	32.25	32.25	0.19%	3,842
May 15, 2026	32.15	32.19	32.07	32.19	32.19	0.36%	3,419
May 14, 2026	31.91	32.08	31.91	32.08	32.08	-0.45%	8
May 13, 2026	32.14	32.22	32.07	32.22	32.22	1.88%	502
May 12, 2026	31.76	31.96	31.63	31.63	31.63	-1.09%	4,227
May 11, 2026	31.78	31.98	31.76	31.98	31.98	0.99%	52
May 8, 2026	31.58	31.66	31.58	31.66	31.66	1.23%	1,660
May 7, 2026	31.50	31.50	31.27	31.28	31.28	0.19%	1,962
May 6, 2026	30.96	31.30	30.96	31.22	31.22	1.64%	1,475
May 5, 2026	30.37	30.71	30.37	30.71	30.71	1.25%	5,847
May 4, 2026	30.54	30.58	30.05	30.33	30.33	-0.80%	6,885
Apr 30, 2026	30.77	30.77	30.44	30.58	30.58	-0.96%	1,629
Apr 29, 2026	30.88	30.93	30.83	30.87	30.87	-0.29%	8,224
Apr 28, 2026	31.15	31.15	30.79	30.96	30.96	-0.02%	15,382
Apr 27, 2026	31.03	31.11	30.97	30.97	30.97	1.04%	1,667
Apr 24, 2026	30.76	30.82	30.60	30.65	30.65	-0.84%	11,654
Apr 23, 2026	30.77	30.91	30.73	30.91	30.91	-0.23%	2,135
Apr 22, 2026	31.27	31.27	30.96	30.98	30.98	-0.66%	2,228
Apr 21, 2026	31.34	31.35	31.18	31.18	31.18	-0.98%	125
Apr 20, 2026	31.53	31.53	31.31	31.49	31.49	-0.17%	927
Apr 17, 2026	31.08	31.55	31.08	31.55	31.55	0.64%	1,702
Apr 16, 2026	31.37	31.39	31.35	31.35	31.35	0.59%	882
Apr 15, 2026	31.08	31.16	30.94	31.16	31.16	-0.06%	982
Apr 14, 2026	30.79	31.18	30.71	31.18	31.18	1.95%	164
Apr 13, 2026	30.44	30.59	30.44	30.59	30.59	-0.81%	2
Apr 10, 2026	30.57	30.84	30.56	30.84	30.84	-0.16%	364
Apr 9, 2026	30.69	30.89	30.58	30.89	30.89	-1.33%	19
Apr 8, 2026	31.08	31.39	31.08	31.30	31.30	4.93%	142
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