ETR:UB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.89	46.89	46.89	46.89	46.89	-2.03%	-
Apr 15, 2026	47.86	47.86	47.86	47.86	47.86	0.63%	2
Apr 14, 2026	47.78	47.90	47.03	47.56	47.56	0.51%	684
Apr 13, 2026	47.32	47.32	47.32	47.32	47.32	-0.76%	150
Apr 10, 2026	47.74	47.74	47.68	47.68	47.68	-0.29%	1
Apr 9, 2026	47.67	47.82	47.67	47.82	47.82	1.83%	10
Apr 8, 2026	47.35	47.35	46.96	46.96	46.96	1.91%	20
Apr 7, 2026	46.31	46.31	46.08	46.08	46.08	3.47%	100
Mar 31, 2026	44.40	44.54	44.30	44.54	44.54	-0.38%	240
Mar 30, 2026	44.71	44.71	44.71	44.71	44.25	0.88%	-
Mar 27, 2026	44.51	44.51	44.32	44.32	43.86	-0.59%	100
Mar 26, 2026	44.58	44.58	44.58	44.58	44.13	-0.92%	-
Mar 25, 2026	45.00	45.00	45.00	45.00	44.54	-0.24%	-
Mar 24, 2026	45.11	45.11	45.11	45.11	44.65	0.91%	-
Mar 23, 2026	44.86	44.86	44.70	44.70	44.25	1.18%	50
Mar 20, 2026	44.18	44.18	44.18	44.18	43.73	-0.37%	-
Mar 19, 2026	44.35	44.35	44.35	44.35	43.89	-1.46%	-
Mar 18, 2026	45.04	45.04	45.00	45.00	44.54	0.55%	25
Mar 17, 2026	44.76	44.76	44.76	44.76	44.30	0.04%	-
Mar 16, 2026	45.08	45.08	44.74	44.74	44.28	-0.72%	2
Mar 13, 2026	45.06	45.06	45.06	45.06	44.60	0.55%	-
Mar 12, 2026	45.41	45.41	44.82	44.82	44.36	0.22%	100
Mar 11, 2026	44.72	44.72	44.72	44.72	44.26	1.51%	-
Mar 9, 2026	43.85	44.05	43.25	44.05	43.60	-4.94%	272
Mar 5, 2026	46.34	46.34	46.34	46.34	45.87	-0.68%	-
Mar 4, 2026	46.66	46.66	46.66	46.66	46.18	0.27%	-
Mar 3, 2026	46.23	46.53	46.23	46.53	46.06	-0.80%	24
Mar 2, 2026	46.91	46.91	46.91	46.91	46.43	0.40%	-
Feb 27, 2026	46.42	46.72	46.40	46.72	46.25	-1.00%	156
Feb 25, 2026	47.19	47.19	47.19	47.19	46.71	-1.69%	-
Feb 24, 2026	48.00	48.00	48.00	48.00	47.51	-2.09%	1
Feb 20, 2026	49.03	49.03	49.03	49.03	48.53	-0.28%	-
Feb 19, 2026	49.66	49.67	49.17	49.17	48.67	-0.93%	149
Feb 18, 2026	49.63	49.63	49.63	49.63	49.12	0.58%	8
Feb 17, 2026	49.08	49.34	49.08	49.34	48.84	1.37%	190
Feb 16, 2026	48.68	48.68	48.68	48.68	48.18	-	17
Feb 13, 2026	48.68	48.68	48.68	48.68	48.18	-0.60%	-
Feb 12, 2026	50.08	50.47	48.97	48.97	48.47	-3.39%	469
Feb 11, 2026	50.69	50.69	50.69	50.69	50.18	0.12%	-
Feb 10, 2026	50.78	50.78	50.63	50.63	50.12	-0.65%	261
Feb 9, 2026	51.33	51.33	50.84	50.96	50.44	-0.45%	160
Feb 6, 2026	50.22	51.19	50.22	51.19	50.67	2.72%	12
Feb 5, 2026	50.67	50.67	49.84	49.84	49.33	5.99%	10
Jan 30, 2026	47.02	47.02	47.02	47.02	46.54	0.03%	-
Jan 29, 2026	47.01	47.01	47.01	47.01	46.53	0.50%	-
Jan 28, 2026	47.36	47.36	46.77	46.77	46.30	-0.35%	400
Jan 27, 2026	46.87	46.94	46.87	46.94	46.46	0.38%	65
Jan 26, 2026	46.76	46.76	46.76	46.76	46.28	-1.17%	-
Jan 23, 2026	47.57	47.57	47.31	47.31	46.83	-1.64%	12
Jan 22, 2026	47.20	48.16	47.20	48.10	47.61	1.92%	465