ETR:UB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	51.08	51.24	50.16	50.16	50.16	-1.69%	18
Oct 6, 2026	51.20	51.20	51.02	51.02	51.02	-0.66%	6
Oct 5, 2026	51.36	51.40	51.16	51.36	51.36	0.63%	54
Oct 2, 2026	51.04	51.26	51.04	51.04	51.04	2.12%	-
Oct 1, 2026	51.12	51.34	49.98	49.98	49.98	-1.61%	85
Sep 30, 2026	50.84	51.06	50.58	50.80	50.80	-0.79%	980
Sep 29, 2026	51.68	51.68	51.68	51.68	51.20	-0.08%	-
Sep 28, 2026	52.08	52.18	51.72	51.72	51.24	-0.19%	28
Sep 25, 2026	51.30	51.82	51.30	51.82	51.34	1.37%	182
Sep 24, 2026	51.18	51.60	51.10	51.12	50.65	-1.20%	70
Sep 23, 2026	52.10	52.10	51.74	51.74	51.26	0.51%	43
Sep 22, 2026	52.56	52.80	51.48	51.48	51.01	-2.13%	58
Sep 21, 2026	52.34	52.60	52.34	52.60	52.11	0.54%	-
Sep 18, 2026	52.36	52.56	52.26	52.32	51.84	-0.27%	277
Sep 17, 2026	52.52	52.52	52.46	52.46	51.98	-0.38%	-
Sep 16, 2026	54.10	54.20	52.66	52.66	52.17	-2.34%	-
Sep 15, 2026	54.42	54.56	53.92	53.92	53.42	-0.55%	118
Sep 14, 2026	54.42	54.42	54.22	54.22	53.72	0.33%	-
Sep 11, 2026	53.88	54.22	53.84	54.04	53.54	1.08%	356
Sep 10, 2026	53.36	53.68	53.18	53.46	52.97	-0.22%	28
Sep 9, 2026	53.68	53.78	53.46	53.58	53.09	-1.03%	133
Sep 8, 2026	54.26	54.26	54.12	54.14	53.64	0.37%	78
Sep 7, 2026	53.72	53.94	53.72	53.94	53.44	-1.03%	156
Sep 4, 2026	54.50	54.50	54.50	54.50	54.00	-0.07%	-
Sep 3, 2026	54.34	54.54	54.34	54.54	54.04	3.26%	6
Sep 1, 2026	53.22	53.22	52.82	52.82	52.33	-0.68%	6
Aug 31, 2026	53.18	53.18	53.18	53.18	52.69	-1.37%	-
Aug 28, 2026	53.92	53.92	53.92	53.92	53.42	0.79%	-
Aug 27, 2026	53.50	53.50	53.50	53.50	53.01	-1.00%	-
Aug 26, 2026	54.04	54.04	54.04	54.04	53.54	1.27%	93
Aug 25, 2026	54.26	54.34	53.36	53.36	52.87	0.04%	182
Aug 24, 2026	53.60	53.60	53.34	53.34	52.85	0.76%	98
Aug 21, 2026	52.74	52.94	52.74	52.94	52.45	-5.87%	194
Aug 19, 2026	56.24	56.24	56.24	56.24	55.72	0.93%	538
Aug 18, 2026	56.36	56.36	55.72	55.72	55.21	-1.42%	6
Aug 17, 2026	56.48	56.52	56.48	56.52	56.00	0.18%	11
Aug 14, 2026	56.42	56.42	56.42	56.42	55.90	-0.04%	-
Aug 13, 2026	56.64	56.64	56.44	56.44	55.92	0.61%	119
Aug 12, 2026	56.00	56.10	56.00	56.10	55.58	0.86%	332
Aug 11, 2026	55.48	55.62	55.48	55.62	55.11	-0.11%	2
Aug 10, 2026	55.28	55.68	55.28	55.68	55.17	0.72%	139
Aug 7, 2026	55.34	55.34	55.28	55.28	54.77	-0.54%	1
Aug 6, 2026	55.58	55.58	55.58	55.58	55.07	0.11%	-
Aug 5, 2026	55.74	55.74	55.52	55.52	55.01	-1.03%	3
Aug 4, 2026	56.10	56.10	56.10	56.10	55.58	1.89%	-
Aug 3, 2026	54.88	55.06	54.88	55.06	54.55	0.47%	4
Jul 31, 2026	54.80	54.80	54.80	54.80	54.29	0.85%	-
Jul 30, 2026	54.82	54.82	54.34	54.34	53.84	-3.03%	11
Jul 29, 2026	56.04	56.04	56.04	56.04	55.52	-0.36%	-
Jul 28, 2026	56.24	56.24	56.24	56.24	55.72	0.36%	-