ETR:UBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	33.25	33.39	33.24	33.39	33.39	0.07%	1,289
Dec 18, 2025	33.15	33.36	33.15	33.36	33.36	0.66%	2,280
Dec 17, 2025	33.39	33.44	33.14	33.14	33.14	-0.42%	621
Dec 16, 2025	33.44	33.50	33.28	33.28	33.28	-0.42%	181
Dec 15, 2025	33.55	33.55	33.41	33.42	33.42	-0.15%	218
Dec 12, 2025	33.64	33.73	33.47	33.47	33.47	0.15%	183
Dec 11, 2025	33.24	33.42	33.24	33.42	33.42	0.72%	149
Dec 10, 2025	33.13	33.18	33.09	33.18	33.18	-0.20%	624
Dec 9, 2025	33.21	33.25	33.18	33.25	33.25	-0.27%	1,694
Dec 8, 2025	33.37	33.40	33.34	33.34	33.34	-0.42%	-
Dec 5, 2025	33.35	33.48	33.35	33.48	33.48	0.48%	78
Dec 4, 2025	33.36	33.36	33.29	33.32	33.32	0.27%	3,658
Dec 3, 2025	33.17	33.24	33.10	33.23	33.23	0.50%	63
Dec 2, 2025	33.14	33.21	33.05	33.06	33.06	-0.74%	18
Dec 1, 2025	33.25	33.31	33.19	33.31	33.31	-0.54%	32
Nov 28, 2025	33.37	33.49	33.37	33.49	33.49	0.53%	246
Nov 27, 2025	33.28	33.35	33.28	33.31	33.31	0.06%	362
Nov 26, 2025	33.20	33.32	33.20	33.29	33.29	0.70%	565
Nov 25, 2025	32.76	33.06	32.76	33.06	33.06	0.78%	359
Nov 24, 2025	32.69	32.81	32.57	32.81	32.81	0.75%	744
Nov 21, 2025	31.94	32.56	31.94	32.56	32.56	0.59%	299
Nov 20, 2025	32.46	32.60	32.37	32.37	32.37	0.43%	5,003
Nov 19, 2025	32.23	32.27	32.23	32.23	32.23	0.11%	541
Nov 18, 2025	32.07	32.20	32.07	32.20	32.20	-1.00%	-
Nov 17, 2025	32.56	32.66	32.52	32.52	32.52	-0.25%	78
Nov 14, 2025	32.61	32.63	32.50	32.60	32.60	-0.78%	133
Nov 13, 2025	33.19	33.19	32.86	32.86	32.86	-0.99%	1,649
Nov 12, 2025	32.92	33.19	32.92	33.19	33.19	1.22%	283
Nov 11, 2025	32.82	32.82	32.79	32.79	32.79	0.54%	135
Nov 10, 2025	32.68	32.77	32.61	32.61	32.61	1.02%	319
Nov 7, 2025	32.67	32.67	32.28	32.28	32.28	-0.89%	702
Nov 6, 2025	32.76	32.84	32.57	32.57	32.57	-0.49%	3,066
Nov 5, 2025	32.55	32.73	32.55	32.73	32.73	0.43%	82
Nov 4, 2025	32.44	32.59	32.44	32.59	32.59	-0.02%	379
Nov 3, 2025	32.74	32.88	32.47	32.60	32.60	-0.46%	542
Oct 31, 2025	32.63	32.75	32.54	32.75	32.75	-0.53%	808
Oct 30, 2025	32.69	32.92	32.67	32.92	32.92	0.37%	-
Oct 29, 2025	32.77	32.85	32.69	32.80	32.80	0.68%	49
Oct 28, 2025	32.80	32.97	32.58	32.58	32.58	-1.42%	5
Oct 27, 2025	32.94	33.05	32.83	33.05	33.05	1.29%	48
Oct 24, 2025	32.78	32.89	32.63	32.63	32.63	-0.03%	1,839
Oct 23, 2025	32.67	32.74	32.60	32.64	32.64	-0.23%	425
Oct 22, 2025	32.81	32.88	32.72	32.72	32.72	-0.37%	151
Oct 21, 2025	32.58	32.87	32.58	32.84	32.84	1.17%	56
Oct 20, 2025	32.28	32.46	32.26	32.46	32.46	1.44%	547
Oct 17, 2025	31.71	32.05	31.70	32.00	32.00	-0.65%	3,085
Oct 16, 2025	32.40	32.46	32.21	32.21	32.21	-0.68%	-
Oct 15, 2025	32.45	32.63	32.43	32.43	32.43	0.57%	614
Oct 14, 2025	31.94	32.24	31.94	32.24	32.24	0.17%	3
Oct 13, 2025	32.07	32.19	32.00	32.19	32.19	0.52%	68