ETR:UB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	52.52	52.52	52.46	52.46	-	-0.38%	118
Sep 16, 2026	54.10	54.20	52.66	52.66	52.66	-2.34%	-
Sep 15, 2026	54.42	54.56	53.92	53.92	53.92	-0.55%	118
Sep 14, 2026	54.42	54.42	54.22	54.22	54.22	0.33%	-
Sep 11, 2026	53.88	54.22	53.84	54.04	54.04	1.08%	356
Sep 10, 2026	53.36	53.68	53.18	53.46	53.46	-0.22%	28
Sep 9, 2026	53.68	53.78	53.46	53.58	53.58	-1.03%	133
Sep 8, 2026	54.26	54.26	54.12	54.14	54.14	0.37%	78
Sep 7, 2026	53.72	53.94	53.72	53.94	53.94	-1.03%	156
Sep 4, 2026	54.50	54.50	54.50	54.50	54.50	-0.07%	-
Sep 3, 2026	54.34	54.54	54.34	54.54	54.54	3.26%	6
Sep 1, 2026	53.22	53.22	52.82	52.82	52.82	-0.68%	6
Aug 31, 2026	53.18	53.18	53.18	53.18	53.18	-1.37%	-
Aug 28, 2026	53.92	53.92	53.92	53.92	53.92	0.79%	-
Aug 27, 2026	53.50	53.50	53.50	53.50	53.50	-1.00%	-
Aug 26, 2026	54.04	54.04	54.04	54.04	54.04	1.27%	93
Aug 25, 2026	54.26	54.34	53.36	53.36	53.36	0.04%	182
Aug 24, 2026	53.60	53.60	53.34	53.34	53.34	0.76%	98
Aug 21, 2026	52.74	52.94	52.74	52.94	52.94	-5.87%	194
Aug 19, 2026	56.24	56.24	56.24	56.24	56.24	0.93%	538
Aug 18, 2026	56.36	56.36	55.72	55.72	55.72	-1.42%	6
Aug 17, 2026	56.48	56.52	56.48	56.52	56.52	0.18%	11
Aug 14, 2026	56.42	56.42	56.42	56.42	56.42	-0.04%	-
Aug 13, 2026	56.64	56.64	56.44	56.44	56.44	0.61%	119
Aug 12, 2026	56.00	56.10	56.00	56.10	56.10	0.86%	332
Aug 11, 2026	55.48	55.62	55.48	55.62	55.62	-0.11%	2
Aug 10, 2026	55.28	55.68	55.28	55.68	55.68	0.72%	139
Aug 7, 2026	55.34	55.34	55.28	55.28	55.28	-0.54%	1
Aug 6, 2026	55.58	55.58	55.58	55.58	55.58	0.11%	-
Aug 5, 2026	55.74	55.74	55.52	55.52	55.52	-1.03%	3
Aug 4, 2026	56.10	56.10	56.10	56.10	56.10	1.89%	-
Aug 3, 2026	54.88	55.06	54.88	55.06	55.06	0.47%	4
Jul 31, 2026	54.80	54.80	54.80	54.80	54.80	0.85%	-
Jul 30, 2026	54.82	54.82	54.34	54.34	54.34	-3.03%	11
Jul 29, 2026	56.04	56.04	56.04	56.04	56.04	-0.36%	-
Jul 28, 2026	56.24	56.24	56.24	56.24	56.24	0.36%	-
Jul 27, 2026	55.92	56.04	55.92	56.04	56.04	-0.46%	1
Jul 24, 2026	56.30	56.30	56.30	56.30	56.30	1.55%	-
Jul 23, 2026	55.44	55.44	55.44	55.44	55.44	-1.07%	-
Jul 22, 2026	56.04	56.04	56.04	56.04	56.04	1.45%	-
Jul 21, 2026	55.24	55.24	55.24	55.24	55.24	-0.47%	-
Jul 20, 2026	55.84	55.84	55.50	55.50	55.50	-0.75%	81
Jul 17, 2026	56.44	56.44	55.68	55.92	55.92	0.04%	308
Jul 16, 2026	55.20	55.90	55.12	55.90	55.90	1.49%	423
Jul 15, 2026	55.08	55.08	55.08	55.08	55.08	1.03%	-
Jul 14, 2026	54.52	54.52	54.52	54.52	54.52	0.04%	-
Jul 13, 2026	54.50	54.50	54.50	54.50	54.50	-0.22%	-
Jul 10, 2026	54.42	54.62	54.42	54.62	54.62	1.22%	56
Jul 9, 2026	53.96	53.96	53.96	53.96	53.96	-2.53%	-
Jul 7, 2026	55.36	55.36	55.36	55.36	55.36	0.84%	-