ETR:UBUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.05	49.02	46.64	48.95	48.95	-2.94%	87,143
Apr 1, 2026	48.92	50.43	48.46	50.43	50.43	7.28%	86,934
Mar 31, 2026	45.39	47.01	45.23	47.01	47.01	3.59%	52,594
Mar 30, 2026	44.53	45.52	44.53	45.38	45.38	2.76%	54,122
Mar 27, 2026	43.58	44.73	42.31	44.16	44.16	2.87%	57,113
Mar 26, 2026	43.53	44.52	42.78	42.93	42.93	-3.99%	199,116
Mar 25, 2026	45.08	45.61	44.21	44.72	44.72	4.57%	273,886
Mar 24, 2026	42.78	43.22	41.49	42.76	42.76	0.29%	101,720
Mar 23, 2026	38.61	43.78	38.45	42.64	42.64	2.49%	143,751
Mar 20, 2026	43.72	43.72	41.18	41.60	41.60	-1.12%	130,695
Mar 19, 2026	43.34	43.50	40.92	42.07	42.07	-9.12%	238,352
Mar 18, 2026	48.71	48.71	45.86	46.29	46.29	-4.79%	103,818
Mar 17, 2026	49.18	49.80	48.44	48.62	48.62	0.59%	51,944
Mar 16, 2026	48.57	49.97	47.65	48.34	48.34	-1.48%	88,419
Mar 13, 2026	50.55	51.28	48.67	49.06	49.06	-5.76%	98,276
Mar 12, 2026	52.85	52.91	51.30	52.06	52.06	-0.55%	75,409
Mar 11, 2026	53.30	53.45	51.69	52.35	52.35	-3.20%	68,649
Mar 10, 2026	53.26	54.35	53.01	54.08	54.08	4.62%	47,499
Mar 9, 2026	51.42	52.13	50.29	51.69	51.69	-2.16%	160,986
Mar 6, 2026	53.02	53.22	51.00	52.83	52.83	0.17%	148,692
Mar 5, 2026	55.23	55.64	52.62	52.74	52.74	-5.43%	110,352
Mar 4, 2026	55.89	57.01	55.18	55.77	55.77	0.16%	129,028
Mar 3, 2026	58.69	58.95	53.83	55.68	55.68	-4.53%	234,334
Mar 2, 2026	61.37	61.52	57.41	58.32	58.32	-0.38%	314,451
Feb 27, 2026	57.62	58.71	57.36	58.54	58.54	2.41%	113,289
Feb 26, 2026	56.82	57.16	55.83	57.16	57.16	-0.68%	224,778
Feb 25, 2026	56.97	57.55	56.70	57.55	57.55	2.64%	100,584
Feb 24, 2026	55.23	56.29	54.27	56.07	56.07	0.94%	82,220
Feb 23, 2026	53.81	55.88	53.81	55.55	55.55	5.11%	155,751
Feb 20, 2026	52.34	53.57	51.72	52.85	52.85	1.71%	75,417
Feb 19, 2026	51.34	52.21	50.92	51.96	51.96	1.17%	31,084
Feb 18, 2026	50.59	51.36	50.35	51.36	51.36	2.70%	100,122
Feb 17, 2026	50.59	50.74	48.85	50.01	50.01	-2.99%	160,715
Feb 16, 2026	51.67	51.88	51.18	51.55	51.55	-0.31%	59,368
Feb 13, 2026	49.96	51.71	49.35	51.71	51.71	2.74%	180,676
Feb 12, 2026	52.84	53.08	49.89	50.33	50.33	-4.01%	60,632
Feb 11, 2026	52.26	53.18	51.72	52.43	52.43	2.42%	83,910
Feb 10, 2026	50.64	51.31	50.60	51.19	51.19	0.23%	124,462
Feb 9, 2026	49.54	51.13	48.97	51.07	51.07	4.74%	54,703
Feb 6, 2026	47.00	49.30	46.90	48.76	48.58	2.88%	205,120
Feb 5, 2026	49.24	49.52	46.86	47.40	47.22	-2.92%	179,763
Feb 4, 2026	51.15	51.41	48.45	48.82	48.64	-3.78%	148,357
Feb 3, 2026	50.47	50.75	49.57	50.74	50.55	6.64%	255,588
Feb 2, 2026	44.92	49.01	44.70	47.58	47.40	-1.69%	377,784
Jan 30, 2026	50.26	50.89	47.87	48.40	48.22	-9.43%	754,910
Jan 29, 2026	56.51	56.73	51.90	53.44	53.24	-3.26%	260,150
Jan 28, 2026	55.44	55.75	54.54	55.24	55.03	5.24%	152,194
Jan 27, 2026	54.12	54.30	51.67	52.49	52.29	-5.56%	207,364
Jan 26, 2026	55.01	55.76	54.73	55.58	55.37	3.81%	117,592
Jan 23, 2026	53.06	53.58	52.40	53.54	53.34	1.94%	429,541