ETR:UCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	62.52	63.98	62.52	63.98	63.98	0.47%	-
Oct 7, 2026	63.78	64.44	63.68	63.68	63.68	-0.81%	120
Oct 6, 2026	66.42	66.42	64.20	64.20	64.20	-5.03%	-
Oct 5, 2026	64.94	67.60	64.94	67.60	67.60	-0.62%	-
Oct 2, 2026	71.20	71.30	68.02	68.02	68.02	-2.24%	-
Oct 1, 2026	73.78	73.78	69.58	69.58	69.58	-1.72%	76
Sep 30, 2026	70.52	71.14	70.16	70.80	70.80	0.20%	178
Sep 29, 2026	69.44	70.66	69.44	70.66	70.66	6.22%	-
Sep 28, 2026	66.52	67.22	66.22	66.52	66.52	-1.63%	431
Sep 25, 2026	68.20	68.62	67.62	67.62	67.62	1.81%	12
Sep 24, 2026	66.82	67.66	65.80	66.42	66.42	-0.33%	148
Sep 23, 2026	65.44	66.64	65.04	66.64	66.64	3.19%	114
Sep 22, 2026	62.28	65.46	62.28	64.58	64.58	1.67%	220
Sep 21, 2026	62.72	64.10	62.72	63.52	63.52	5.20%	10
Sep 18, 2026	60.30	60.38	59.58	60.38	60.38	1.72%	112
Sep 17, 2026	58.74	60.10	58.74	59.36	59.36	1.57%	165
Sep 16, 2026	57.84	58.44	57.84	58.44	58.44	2.67%	14
Sep 15, 2026	57.48	57.98	56.92	56.92	56.92	-3.85%	-
Sep 14, 2026	61.78	61.78	59.20	59.20	59.20	-8.22%	10
Sep 11, 2026	61.32	64.50	60.88	64.50	64.50	3.07%	-
Sep 10, 2026	64.24	64.24	62.10	62.58	62.58	-2.89%	50
Sep 9, 2026	65.76	65.76	63.50	64.44	64.44	-0.09%	232
Sep 8, 2026	62.96	64.50	62.96	64.50	64.50	3.86%	23
Sep 7, 2026	63.18	63.18	62.10	62.10	62.10	1.17%	-
Sep 4, 2026	61.38	61.38	61.38	61.38	61.38	6.71%	130
Sep 3, 2026	55.86	57.52	55.86	57.52	57.52	1.02%	156
Sep 2, 2026	56.32	56.94	55.00	56.94	56.94	0.71%	352
Sep 1, 2026	58.20	58.68	56.00	56.54	56.54	-2.89%	483
Aug 31, 2026	60.06	60.06	58.00	58.22	58.22	-7.00%	1,766
Aug 28, 2026	62.60	62.60	62.60	62.60	62.60	-1.45%	-
Aug 27, 2026	63.52	63.52	63.52	63.52	63.52	1.83%	-
Aug 26, 2026	62.38	62.38	62.38	62.38	62.38	-0.06%	-
Aug 25, 2026	62.42	62.42	62.42	62.42	62.42	1.20%	-
Aug 24, 2026	63.82	63.82	61.68	61.68	61.68	-1.94%	154
Aug 21, 2026	62.88	62.90	62.88	62.90	62.90	-18.48%	40
Aug 18, 2026	77.16	77.16	77.16	77.16	77.16	2.50%	300
Aug 17, 2026	74.12	75.28	74.12	75.28	75.28	0.94%	12
Aug 14, 2026	81.14	81.14	74.58	74.58	74.58	-7.31%	1,125
Aug 13, 2026	80.40	80.46	78.38	80.46	80.46	11.66%	33
Aug 11, 2026	74.72	74.72	72.06	72.06	72.06	-1.34%	100
Aug 10, 2026	76.48	76.48	73.04	73.04	73.04	-1.38%	100
Aug 7, 2026	74.06	74.06	74.06	74.06	74.06	1.65%	-
Aug 6, 2026	72.86	72.86	72.86	72.86	72.86	0.19%	-
Aug 5, 2026	72.72	72.72	72.72	72.72	72.72	-2.26%	-
Aug 4, 2026	76.48	76.48	74.40	74.40	74.40	-2.13%	110
Aug 3, 2026	71.20	76.02	71.20	76.02	76.02	1.50%	538
Jul 31, 2026	77.76	77.76	74.90	74.90	74.90	15.41%	167
Jul 30, 2026	64.90	64.90	64.88	64.90	64.90	2.98%	466
Jul 29, 2026	67.38	67.38	63.02	63.02	63.02	-7.02%	388
Jul 28, 2026	65.84	67.78	65.84	67.78	67.78	-7.02%	100