ETR:UBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.79	32.79	32.59	32.59	32.59	-0.50%	1,298
Mar 19, 2026	33.03	33.03	32.75	32.76	32.76	-1.25%	4,334
Mar 18, 2026	33.58	33.59	33.17	33.17	33.17	-0.84%	1,340
Mar 17, 2026	33.23	33.58	33.23	33.45	33.45	0.38%	260
Mar 16, 2026	33.39	33.39	33.31	33.33	33.33	-0.28%	753
Mar 13, 2026	33.11	33.42	33.11	33.42	33.42	0.53%	42
Mar 12, 2026	33.45	33.45	33.25	33.25	33.25	-0.67%	61
Mar 11, 2026	33.50	33.54	33.41	33.47	33.47	-0.64%	316
Mar 10, 2026	33.66	33.69	33.46	33.69	33.69	0.94%	1
Mar 9, 2026	33.25	33.44	33.09	33.37	33.37	-0.85%	2,221
Mar 6, 2026	34.18	34.18	33.66	33.66	33.66	-1.77%	287
Mar 5, 2026	34.52	34.56	34.26	34.26	34.26	-0.81%	340
Mar 4, 2026	34.43	34.54	34.43	34.54	34.54	0.44%	1,247
Mar 3, 2026	34.65	34.65	34.23	34.39	34.39	-0.82%	1,558
Mar 2, 2026	34.53	34.69	34.53	34.68	34.68	0.26%	1,059
Feb 27, 2026	34.45	34.59	34.45	34.59	34.59	0.17%	3
Feb 26, 2026	34.44	34.61	34.44	34.53	34.53	0.25%	188
Feb 25, 2026	34.51	34.63	34.36	34.44	34.44	0.10%	2,000
Feb 24, 2026	34.36	34.47	34.36	34.41	34.41	0.42%	165
Feb 23, 2026	34.34	34.49	34.26	34.26	34.26	-0.49%	665
Feb 20, 2026	34.58	34.58	34.43	34.43	34.43	-	755
Feb 19, 2026	34.49	34.53	34.43	34.43	34.43	-0.03%	800
Feb 18, 2026	34.26	34.46	34.26	34.44	34.44	0.60%	26
Feb 17, 2026	34.24	34.31	34.11	34.24	34.24	-0.20%	136
Feb 16, 2026	34.21	34.31	34.21	34.31	34.31	0.28%	662
Feb 13, 2026	33.88	34.21	33.86	34.21	34.21	0.99%	1,816
Feb 12, 2026	34.35	34.35	33.88	33.88	33.88	-1.11%	577
Feb 11, 2026	34.09	34.26	34.09	34.26	34.26	0.35%	-
Feb 10, 2026	34.03	34.14	34.02	34.14	34.14	0.01%	28
Feb 9, 2026	34.35	34.35	34.09	34.13	34.13	-1.23%	3,190
Feb 6, 2026	34.19	34.56	34.19	34.56	34.33	1.10%	1,628
Feb 5, 2026	34.24	34.37	34.12	34.18	33.96	-0.55%	7,498
Feb 4, 2026	33.98	34.37	33.96	34.37	34.15	1.13%	1,787
Feb 3, 2026	34.17	34.17	33.99	33.99	33.76	-0.37%	647
Feb 2, 2026	33.58	34.11	33.58	34.11	33.89	1.73%	27
Jan 30, 2026	33.36	33.53	33.36	33.53	33.31	0.04%	334
Jan 29, 2026	33.50	33.68	33.39	33.52	33.30	-0.27%	761
Jan 28, 2026	33.40	33.61	33.36	33.61	33.39	0.70%	3,741
Jan 27, 2026	33.94	33.94	33.37	33.37	33.15	-1.51%	54
Jan 26, 2026	33.91	33.91	33.88	33.88	33.66	-0.67%	98
Jan 23, 2026	34.40	34.40	34.11	34.11	33.89	-0.90%	63
Jan 22, 2026	34.55	34.55	34.42	34.42	34.20	0.54%	423
Jan 21, 2026	34.02	34.30	33.94	34.24	34.01	0.40%	2,762
Jan 20, 2026	34.19	34.19	33.94	34.10	33.88	-0.53%	21
Jan 19, 2026	34.44	34.54	34.28	34.28	34.06	-1.32%	2,689
Jan 16, 2026	34.91	34.91	34.68	34.74	34.51	-0.52%	152
Jan 15, 2026	34.62	34.92	34.62	34.92	34.69	1.32%	1,105
Jan 14, 2026	34.39	34.47	34.35	34.47	34.24	0.12%	55
Jan 13, 2026	34.47	34.51	34.43	34.43	34.20	-0.06%	716
Jan 12, 2026	34.37	34.51	34.36	34.45	34.22	-0.13%	1,689