ETR:UBU7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	104.87	105.04	104.71	104.71	104.71	0.17%	8,426
May 28, 2026	104.33	104.57	104.08	104.53	104.53	0.29%	6,617
May 27, 2026	104.40	104.71	104.16	104.23	104.23	-0.24%	8,001
May 26, 2026	104.58	104.70	104.39	104.48	104.48	-0.29%	4,867
May 25, 2026	104.70	104.93	104.63	104.79	104.79	0.55%	6,628
May 22, 2026	103.82	104.23	103.73	104.21	104.21	1.01%	9,181
May 21, 2026	102.95	103.32	102.82	103.17	103.17	0.19%	9,861
May 20, 2026	102.27	103.12	102.24	102.97	102.97	0.86%	6,270
May 19, 2026	102.37	102.65	101.97	102.10	102.10	-0.07%	5,086
May 18, 2026	101.88	102.64	101.87	102.17	102.17	-0.52%	11,657
May 15, 2026	103.04	103.11	102.42	102.70	102.70	-0.80%	4,277
May 14, 2026	102.60	103.57	102.60	103.53	103.53	1.31%	5,270
May 13, 2026	102.07	102.31	101.76	102.19	102.19	1.08%	6,465
May 12, 2026	101.29	101.57	101.07	101.10	101.10	-0.60%	7,979
May 11, 2026	101.36	101.76	101.24	101.71	101.71	0.33%	5,393
May 8, 2026	101.30	101.45	101.24	101.38	101.38	-0.01%	4,586
May 7, 2026	101.82	101.84	101.34	101.39	101.39	-0.01%	8,253
May 6, 2026	100.70	101.41	100.69	101.41	101.41	1.12%	9,571
May 5, 2026	99.91	100.29	99.91	100.28	100.28	0.82%	24,311
May 4, 2026	100.00	100.16	99.40	99.47	99.47	0.23%	5,745
Apr 30, 2026	98.74	99.46	98.74	99.24	99.24	0.57%	7,502
Apr 29, 2026	99.08	99.08	98.62	98.68	98.68	0.10%	3,311
Apr 28, 2026	99.26	99.37	98.58	98.58	98.58	-0.27%	4,314
Apr 27, 2026	99.07	99.17	98.85	98.85	98.85	-0.19%	18,712
Apr 24, 2026	99.03	99.11	98.72	99.03	99.03	-0.16%	2,718
Apr 23, 2026	98.74	99.23	98.68	99.19	99.19	0.33%	7,113
Apr 22, 2026	98.74	98.92	98.57	98.87	98.87	0.43%	1,530
Apr 21, 2026	98.84	99.19	98.44	98.44	98.44	-0.09%	5,950
Apr 20, 2026	98.50	98.91	98.32	98.53	98.53	-0.42%	54,811
Apr 17, 2026	97.78	98.95	97.78	98.95	98.95	1.20%	12,147
Apr 16, 2026	97.70	97.89	97.50	97.77	97.77	0.60%	5,989
Apr 15, 2026	97.05	97.26	96.97	97.19	97.19	0.37%	5,183
Apr 14, 2026	96.15	96.83	96.11	96.83	96.83	1.07%	8,317
Apr 13, 2026	95.30	95.82	95.12	95.81	95.81	0.06%	5,858
Apr 10, 2026	95.82	95.96	95.75	95.75	95.75	0.17%	9,516
Apr 9, 2026	95.54	95.59	95.20	95.59	95.59	0.21%	5,384
Apr 8, 2026	95.59	95.82	95.18	95.39	95.39	2.49%	9,495
Apr 7, 2026	93.84	94.15	92.96	93.07	93.07	-0.59%	7,060
Apr 2, 2026	92.54	93.65	92.24	93.62	93.62	0.09%	12,352
Apr 1, 2026	93.52	93.54	93.06	93.54	93.54	1.99%	11,009
Mar 31, 2026	91.43	91.86	91.40	91.71	91.71	-0.05%	2,427
Mar 30, 2026	90.99	91.78	90.99	91.76	91.76	0.67%	3,237
Mar 27, 2026	92.31	92.31	91.10	91.15	91.15	-1.40%	5,519
Mar 26, 2026	93.03	93.03	92.42	92.45	92.45	-1.05%	6,028
Mar 25, 2026	93.33	93.56	93.14	93.43	93.43	0.92%	4,740
Mar 24, 2026	92.70	92.75	92.12	92.58	92.58	-0.02%	8,920
Mar 23, 2026	91.02	93.61	91.02	92.60	92.60	0.47%	13,524
Mar 20, 2026	93.45	93.57	92.16	92.16	92.16	-1.08%	4,596
Mar 19, 2026	94.12	94.18	93.16	93.17	93.17	-1.61%	15,018
Mar 18, 2026	95.77	95.77	94.69	94.69	94.69	-0.68%	2,764