ETR:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	36.66	36.66	36.57	36.57	36.57	0.77%	-
Oct 7, 2026	37.59	37.69	36.29	36.29	36.29	-3.82%	476
Oct 6, 2026	37.67	38.07	37.67	37.73	37.73	0.53%	10
Oct 5, 2026	37.88	37.88	37.45	37.53	37.53	-0.69%	8
Oct 2, 2026	37.37	37.79	37.37	37.79	37.79	0.61%	99
Oct 1, 2026	37.44	37.89	37.44	37.56	37.56	0.21%	297
Sep 30, 2026	37.71	38.00	37.48	37.48	37.48	-0.03%	175
Sep 29, 2026	37.38	37.64	37.22	37.49	37.49	0.29%	1,405
Sep 28, 2026	37.29	37.38	37.29	37.38	37.38	0.24%	-
Sep 25, 2026	36.95	37.29	36.95	37.29	37.29	1.19%	134
Sep 24, 2026	36.86	37.23	36.85	36.85	36.85	0.14%	1,606
Sep 23, 2026	37.56	37.56	36.80	36.80	36.80	-1.08%	406
Sep 22, 2026	36.22	37.20	36.22	37.20	37.20	-0.61%	45
Sep 21, 2026	37.46	37.48	37.43	37.43	37.43	-0.77%	80
Sep 18, 2026	38.06	38.42	37.72	37.72	37.72	-2.05%	175
Sep 17, 2026	38.58	38.58	38.34	38.51	38.51	1.05%	175
Sep 16, 2026	38.09	38.11	38.09	38.11	38.11	-0.03%	175
Sep 15, 2026	37.76	38.12	37.52	38.12	38.12	-1.04%	175
Sep 14, 2026	38.43	38.52	38.43	38.52	38.52	-0.80%	-
Sep 11, 2026	39.09	39.09	38.83	38.83	38.83	-1.52%	-
Sep 10, 2026	39.66	39.66	39.43	39.43	39.43	-0.76%	-
Sep 9, 2026	40.16	40.16	39.73	39.73	39.73	-1.49%	-
Sep 8, 2026	40.43	40.51	40.33	40.33	40.33	-1.03%	10
Sep 7, 2026	40.56	40.75	40.56	40.75	40.75	2.59%	-
Sep 3, 2026	39.75	39.75	39.72	39.72	39.72	1.04%	175
Sep 2, 2026	39.31	39.31	39.31	39.31	39.31	-4.08%	10
Aug 31, 2026	40.98	40.98	40.98	40.98	40.98	0.32%	12
Aug 27, 2026	40.96	40.96	40.85	40.85	40.85	0.89%	17
Aug 26, 2026	40.49	40.49	40.49	40.49	40.49	1.61%	-
Aug 25, 2026	39.85	39.85	39.85	39.85	39.85	1.09%	-
Aug 24, 2026	39.42	39.42	39.42	39.42	39.42	-1.45%	-
Aug 21, 2026	40.00	40.00	40.00	40.00	40.00	1.86%	168
Aug 20, 2026	39.51	39.51	39.27	39.27	39.27	-4.08%	48
Aug 19, 2026	40.94	40.94	40.94	40.94	40.94	0.22%	-
Aug 18, 2026	40.85	40.85	40.85	40.85	40.85	0.49%	-
Aug 17, 2026	40.65	40.65	40.62	40.65	40.65	-0.61%	102
Aug 14, 2026	41.14	41.14	40.85	40.90	40.90	0.05%	252
Aug 13, 2026	41.23	41.34	40.88	40.88	40.88	-1.14%	406
Aug 12, 2026	41.44	41.70	41.35	41.35	41.35	-1.15%	203
Aug 6, 2026	42.00	42.00	41.83	41.83	41.83	-0.52%	262
Aug 5, 2026	41.40	42.42	41.40	42.05	42.05	1.03%	807
Aug 4, 2026	42.03	42.58	41.25	41.62	41.62	-1.75%	1,433
Aug 3, 2026	42.36	42.36	42.36	42.36	42.36	2.62%	17
Jul 31, 2026	40.90	41.58	40.71	41.28	41.28	-1.41%	252
Jul 30, 2026	41.91	41.93	41.71	41.87	41.87	0.92%	1,130
Jul 29, 2026	41.49	41.49	41.49	41.49	41.49	-1.33%	23
Jul 28, 2026	41.94	42.05	41.76	42.05	42.05	0.69%	402
Jul 27, 2026	41.76	41.76	41.76	41.76	41.76	2.28%	75
Jul 24, 2026	41.57	41.57	40.83	40.83	40.83	-1.09%	705
Jul 23, 2026	41.23	41.49	41.23	41.28	41.28	-1.31%	568