ETR:UB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	53.72	53.72	53.72	53.72	53.72	0.11%	26
Oct 27, 2026	53.80	53.80	53.66	53.66	53.66	0.22%	-
Oct 26, 2026	53.40	53.58	53.40	53.54	53.54	0.37%	-
Oct 23, 2026	53.54	53.58	53.34	53.34	53.34	0.49%	26
Oct 22, 2026	52.62	53.08	52.60	53.08	53.08	0.42%	15
Oct 21, 2026	52.52	52.88	52.52	52.86	52.86	1.15%	62
Oct 20, 2026	51.76	52.26	51.76	52.26	52.26	0.50%	26
Oct 19, 2026	52.48	52.48	52.00	52.00	52.00	-0.88%	-
Oct 16, 2026	51.18	52.46	51.10	52.46	52.46	2.74%	1
Oct 15, 2026	50.28	51.06	50.04	51.06	51.06	0.91%	-
Oct 14, 2026	50.80	51.50	50.60	50.60	50.60	-0.82%	35
Oct 13, 2026	51.38	51.78	50.92	51.02	51.02	-1.05%	178
Oct 12, 2026	50.98	51.56	50.98	51.56	51.56	1.86%	-
Oct 9, 2026	50.96	50.96	50.62	50.62	50.62	1.65%	47
Oct 8, 2026	50.14	50.14	49.80	49.80	49.80	-0.72%	-
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