ETR:UBF6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	85.34	86.99	85.34	85.64	85.64	0.15%	223
Sep 21, 2026	84.34	85.91	83.75	85.51	85.51	2.64%	117
Sep 18, 2026	83.37	84.27	82.50	83.31	83.31	0.14%	601
Sep 17, 2026	83.04	84.03	82.59	83.19	83.19	0.63%	143
Sep 16, 2026	82.15	82.67	80.63	82.67	82.67	1.41%	708
Sep 15, 2026	82.20	82.67	81.06	81.52	81.52	-0.21%	557
Sep 14, 2026	82.98	82.98	81.09	81.69	81.69	-3.26%	68
Sep 11, 2026	83.26	84.79	83.00	84.44	84.44	0.85%	1,927
Sep 10, 2026	86.64	86.64	83.73	83.73	83.73	-2.65%	480
Sep 9, 2026	86.93	86.93	86.01	86.01	86.01	-1.90%	526
Sep 8, 2026	86.50	87.68	86.09	87.68	87.68	1.62%	204
Sep 7, 2026	88.17	88.17	86.28	86.28	86.28	-2.90%	642
Sep 4, 2026	87.46	88.96	87.46	88.86	88.86	1.79%	3,271
Sep 3, 2026	88.86	88.86	86.68	87.30	87.30	-1.04%	533
Sep 2, 2026	89.24	89.97	87.73	88.22	88.22	-2.30%	4,136
Sep 1, 2026	88.50	90.82	88.50	90.30	90.30	-2.37%	40
Aug 31, 2026	92.52	92.52	91.27	92.49	92.49	-1.07%	742
Aug 28, 2026	92.42	93.65	91.72	93.49	93.49	0.80%	556
Aug 27, 2026	93.77	94.13	92.68	92.75	92.75	-1.40%	89
Aug 26, 2026	94.48	95.16	94.07	94.07	94.07	0.34%	274
Aug 25, 2026	92.89	94.50	92.89	93.75	93.75	1.44%	281
Aug 24, 2026	91.97	92.42	91.34	92.42	92.42	0.71%	198
Aug 21, 2026	92.29	92.78	91.40	91.77	91.77	-0.54%	64
Aug 20, 2026	92.31	92.50	91.57	92.27	92.27	-0.41%	4
Aug 19, 2026	93.74	93.74	92.56	92.65	92.65	-1.24%	447
Aug 18, 2026	93.93	94.84	93.51	93.81	93.81	-1.21%	265
Aug 17, 2026	95.31	95.48	93.76	94.96	94.96	-0.04%	179
Aug 14, 2026	94.46	95.00	94.20	95.00	95.00	-0.12%	141
Aug 13, 2026	94.87	95.78	94.76	95.11	95.11	0.98%	262
Aug 12, 2026	94.04	94.53	93.74	94.19	94.19	-0.95%	1,466
Aug 11, 2026	95.00	95.51	93.41	95.09	95.09	-0.99%	1,159
Aug 10, 2026	95.86	97.00	95.65	96.04	96.04	-0.98%	107
Aug 7, 2026	96.94	98.07	96.19	96.99	96.99	-0.53%	485
Aug 6, 2026	99.19	99.19	97.51	97.51	97.51	-0.81%	30
Aug 5, 2026	98.62	98.62	97.44	98.31	98.31	0.09%	827
Aug 4, 2026	94.12	98.22	94.12	98.22	98.22	2.73%	549
Aug 3, 2026	95.00	95.92	94.08	95.61	95.61	5.65%	176
Jul 31, 2026	92.63	93.29	90.50	90.50	90.50	-1.51%	743
Jul 30, 2026	93.05	97.00	91.87	91.89	91.89	-1.87%	1,043
Jul 29, 2026	94.23	95.11	92.67	93.64	93.64	-2.24%	379
Jul 28, 2026	95.35	96.30	94.98	95.79	95.79	1.74%	128
Jul 27, 2026	94.99	95.03	93.28	94.15	94.15	2.58%	415
Jul 24, 2026	90.95	91.78	90.57	91.78	91.78	2.63%	593
Jul 23, 2026	90.77	91.41	89.43	89.43	89.43	-2.73%	100
Jul 22, 2026	92.08	92.49	91.51	91.94	91.94	-2.51%	484
Jul 21, 2026	94.42	94.61	92.75	94.31	94.31	-0.53%	292
Jul 20, 2026	94.39	94.86	94.39	94.81	94.81	-0.49%	57
Jul 17, 2026	95.94	95.94	94.99	95.28	95.28	-1.03%	48
Jul 16, 2026	96.17	96.98	95.98	96.27	96.27	-0.92%	4
Jul 15, 2026	96.59	97.53	95.85	97.16	97.16	1.54%	1,018