ETR:UBUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.46	29.48	29.46	29.48	-	0.19%	5
Sep 22, 2026	29.43	29.43	29.40	29.43	29.43	-0.14%	5
Sep 21, 2026	29.59	29.59	29.45	29.47	29.47	-0.34%	1,669
Sep 18, 2026	29.60	29.60	29.56	29.57	29.57	-0.47%	1,010
Sep 17, 2026	29.77	29.77	29.71	29.71	29.71	-0.10%	1
Sep 16, 2026	29.67	29.76	29.67	29.74	29.74	-0.20%	1
Sep 15, 2026	29.88	29.88	29.80	29.80	29.80	-0.28%	17
Sep 14, 2026	29.81	30.05	29.81	29.88	29.88	1.32%	5,457
Sep 11, 2026	29.57	29.70	29.49	29.49	29.49	0.08%	46
Sep 10, 2026	29.65	29.66	29.47	29.47	29.47	-0.22%	-
Sep 9, 2026	29.74	29.76	29.53	29.53	29.53	-0.92%	-
Sep 8, 2026	29.88	29.91	29.81	29.81	29.81	-0.28%	126
Sep 7, 2026	29.97	30.03	29.89	29.89	29.89	-1.01%	2,500
Sep 4, 2026	30.25	30.25	30.20	30.20	30.20	-0.36%	-
Sep 3, 2026	30.20	30.31	30.20	30.31	30.31	-0.05%	-
Sep 2, 2026	30.32	30.35	30.32	30.32	30.32	-0.23%	-
Sep 1, 2026	30.34	30.39	30.34	30.39	30.39	-0.12%	14
Aug 31, 2026	30.44	30.46	30.43	30.43	30.43	-0.15%	1
Aug 28, 2026	30.35	30.47	30.35	30.47	30.47	0.35%	1,428
Aug 27, 2026	30.46	30.49	30.37	30.37	30.37	-0.82%	439
Aug 26, 2026	30.51	30.62	30.51	30.62	30.62	0.33%	-
Aug 25, 2026	30.64	30.67	30.52	30.52	30.52	-0.16%	1,660
Aug 24, 2026	30.42	30.57	30.42	30.57	30.57	0.51%	-
Aug 21, 2026	30.26	30.41	30.26	30.41	30.41	-0.33%	87
Aug 20, 2026	30.33	30.51	30.28	30.51	30.51	-0.05%	4,156
Aug 19, 2026	30.52	30.53	30.52	30.53	30.53	-0.49%	1
Aug 18, 2026	30.46	30.72	30.43	30.68	30.68	0.89%	237
Aug 17, 2026	30.61	30.61	30.41	30.41	30.41	-0.94%	27
Aug 14, 2026	30.77	30.77	30.70	30.70	30.70	0.10%	-
Aug 13, 2026	30.70	30.70	30.67	30.67	30.67	0.34%	-
Aug 12, 2026	30.86	30.87	30.77	30.87	30.56	0.03%	2,386
Aug 11, 2026	30.85	30.86	30.85	30.86	30.55	-0.16%	-
Aug 10, 2026	31.06	31.06	30.91	30.91	30.60	-0.26%	1,513
Aug 7, 2026	31.04	31.04	30.91	30.99	30.68	0.05%	182
Aug 6, 2026	31.12	31.18	30.97	30.97	30.66	0.55%	668
Aug 5, 2026	31.00	31.12	30.80	30.80	30.50	-0.36%	13,288
Aug 4, 2026	30.99	30.99	30.79	30.91	30.61	-0.11%	1,752
Aug 3, 2026	31.03	31.06	30.95	30.95	30.64	-0.08%	2,954
Jul 31, 2026	31.01	31.02	30.97	30.97	30.66	0.42%	849
Jul 30, 2026	31.69	31.69	30.84	30.84	30.54	-3.99%	1,476
Jul 29, 2026	32.06	32.12	31.98	32.12	31.80	-0.16%	1,105
Jul 28, 2026	31.76	32.17	31.76	32.17	31.85	1.50%	1,973
Jul 27, 2026	31.40	31.70	31.40	31.70	31.38	1.02%	1,461
Jul 24, 2026	31.10	31.38	31.07	31.38	31.07	1.29%	1,141
Jul 23, 2026	30.86	31.09	30.84	30.98	30.67	0.50%	266
Jul 22, 2026	30.81	30.91	30.75	30.82	30.52	0.46%	1,602
Jul 21, 2026	30.84	30.86	30.68	30.68	30.38	-1.03%	609
Jul 20, 2026	30.97	31.07	30.97	31.00	30.69	-0.93%	394
Jul 17, 2026	31.26	31.41	31.26	31.29	30.98	0.87%	6,289
Jul 16, 2026	30.43	31.02	30.41	31.02	30.71	1.21%	3,721