ETR:UBUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.23	11.23	11.18	11.18	-	-0.25%	728
Sep 22, 2026	11.21	11.25	11.21	11.21	11.21	0.07%	2,753
Sep 21, 2026	11.20	11.22	11.20	11.20	11.20	0.52%	958
Sep 18, 2026	11.20	11.20	11.15	11.15	11.15	-1.19%	652
Sep 17, 2026	11.24	11.28	11.24	11.28	11.28	0.66%	8,006
Sep 16, 2026	11.17	11.21	11.15	11.21	11.21	0.59%	22,835
Sep 15, 2026	11.16	11.18	11.14	11.14	11.14	-0.50%	1,710
Sep 14, 2026	11.17	11.22	11.17	11.20	11.20	0.85%	5,820
Sep 11, 2026	11.10	11.14	11.10	11.10	11.10	0.42%	6,191
Sep 10, 2026	11.13	11.13	11.06	11.06	11.06	-0.52%	2,351
Sep 9, 2026	11.22	11.22	11.11	11.11	11.11	-1.23%	1,318
Sep 8, 2026	11.30	11.30	11.25	11.25	11.25	-0.37%	22,351
Sep 7, 2026	11.30	11.31	11.29	11.29	11.29	-0.37%	317
Sep 4, 2026	11.32	11.34	11.32	11.34	11.34	-0.26%	10,786
Sep 3, 2026	11.34	11.37	11.32	11.37	11.37	0.50%	3,400
Sep 2, 2026	11.30	11.32	11.24	11.31	11.31	-0.05%	2,409
Sep 1, 2026	11.36	11.36	11.30	11.32	11.32	0.02%	1,750
Aug 31, 2026	11.37	11.40	11.31	11.31	11.31	-0.61%	16,579
Aug 28, 2026	11.41	11.41	11.37	11.38	11.38	0.19%	3,602
Aug 27, 2026	11.37	11.37	11.35	11.36	11.36	-0.35%	492
Aug 26, 2026	11.42	11.44	11.40	11.40	11.40	0.16%	7,310
Aug 25, 2026	11.41	11.41	11.38	11.38	11.38	0.07%	428
Aug 24, 2026	11.38	11.38	11.37	11.38	11.38	0.32%	1,411
Aug 21, 2026	11.28	11.35	11.27	11.34	11.34	0.60%	749
Aug 20, 2026	11.33	11.33	11.26	11.27	11.27	-0.60%	16,985
Aug 19, 2026	11.33	11.38	11.31	11.34	11.34	0.07%	6,000
Aug 18, 2026	11.36	11.36	11.32	11.33	11.33	-0.44%	29,740
Aug 17, 2026	11.42	11.42	11.37	11.38	11.38	-0.44%	3,711
Aug 14, 2026	11.44	11.44	11.42	11.43	11.43	0.23%	213
Aug 13, 2026	11.40	11.41	11.38	11.41	11.41	0.29%	6,321
Aug 12, 2026	11.61	11.62	11.58	11.62	11.37	-0.12%	37,118
Aug 11, 2026	11.62	11.64	11.62	11.63	11.39	0.10%	709
Aug 10, 2026	11.65	11.65	11.60	11.62	11.37	-0.10%	223
Aug 7, 2026	11.60	11.64	11.59	11.63	11.39	0.10%	1,673
Aug 6, 2026	11.64	11.69	11.62	11.62	11.37	0.40%	426
Aug 5, 2026	11.60	11.72	11.56	11.57	11.33	0.10%	3,594
Aug 4, 2026	11.54	11.56	11.53	11.56	11.32	0.38%	3,761
Aug 3, 2026	11.53	11.54	11.50	11.52	11.28	0.33%	13,617
Jul 31, 2026	11.55	11.58	11.48	11.48	11.24	-1.22%	32,692
Jul 30, 2026	11.68	11.68	11.58	11.62	11.38	-0.70%	13,931
Jul 29, 2026	11.73	11.75	11.70	11.70	11.46	0.14%	52,332
Jul 28, 2026	11.58	11.69	11.58	11.69	11.44	1.28%	7,961
Jul 27, 2026	11.56	11.59	11.52	11.54	11.30	0.63%	34,047
Jul 24, 2026	11.38	11.47	11.38	11.47	11.23	1.31%	2,489
Jul 23, 2026	11.40	11.42	11.32	11.32	11.08	-0.82%	15,100
Jul 22, 2026	11.38	11.45	11.38	11.41	11.17	0.33%	8,772
Jul 21, 2026	11.40	11.40	11.35	11.38	11.14	-0.21%	10,681
Jul 20, 2026	11.42	11.47	11.40	11.40	11.16	-0.68%	6,211
Jul 17, 2026	11.43	11.52	11.43	11.48	11.24	-0.02%	7,798
Jul 16, 2026	11.35	11.48	11.34	11.48	11.24	0.79%	1,148