ETR:UCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	85.68	88.50	72.90	72.90	72.90	-13.67%	1,223
Jul 24, 2026	88.00	88.00	84.44	84.44	84.44	-2.76%	12
Jul 23, 2026	89.00	89.00	86.84	86.84	86.84	7.21%	11
Jul 20, 2026	80.72	81.08	79.36	81.00	81.00	4.17%	137
Jul 17, 2026	75.40	77.76	75.40	77.76	77.76	-8.26%	109
Jul 16, 2026	84.76	84.76	84.76	84.76	84.76	-3.11%	-
Jul 15, 2026	95.06	95.06	87.48	87.48	87.48	-3.76%	110
Jul 14, 2026	89.00	90.90	88.92	90.90	90.90	2.25%	306
Jul 13, 2026	91.32	92.64	87.86	88.90	88.90	-2.67%	978
Jul 10, 2026	90.86	91.34	90.86	91.34	91.34	-2.97%	161
Jul 9, 2026	94.64	96.48	94.14	94.14	94.14	15.91%	341
Jul 8, 2026	81.22	81.22	81.22	81.22	81.22	-18.21%	-
Jul 6, 2026	100.20	100.20	99.30	99.30	99.30	-2.36%	170
Jul 2, 2026	113.95	113.95	100.55	101.70	101.70	-18.35%	450
Jul 1, 2026	124.85	124.85	124.55	124.55	124.55	1.38%	489
Jun 30, 2026	115.60	124.10	115.35	122.85	122.85	14.81%	817
Jun 29, 2026	108.70	108.70	107.00	107.00	107.00	5.16%	2
Jun 26, 2026	101.30	101.75	101.30	101.75	101.75	-1.55%	74
Jun 25, 2026	102.15	103.35	102.15	103.35	103.35	7.23%	514
Jun 24, 2026	98.26	98.26	96.38	96.38	96.38	-7.37%	178
Jun 22, 2026	104.80	104.80	104.05	104.05	104.05	-2.44%	47
Jun 18, 2026	106.70	106.70	106.65	106.65	106.65	8.76%	21
Jun 17, 2026	98.00	98.06	97.38	98.06	98.06	0.02%	105
Jun 16, 2026	100.35	100.35	98.04	98.04	98.04	-0.59%	8
Jun 15, 2026	99.62	100.05	97.64	98.62	98.62	19.48%	34
Jun 11, 2026	82.54	82.54	82.54	82.54	82.54	4.09%	55
Jun 10, 2026	77.78	79.30	77.78	79.30	79.30	5.51%	4
Jun 8, 2026	75.16	75.16	75.16	75.16	75.16	-1.03%	-
Jun 5, 2026	75.06	75.94	75.06	75.94	75.94	-2.23%	83