ETR:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.89	46.01	45.88	46.01	46.01	-1.16%	230
Apr 29, 2026	46.69	46.69	46.55	46.55	46.55	-0.70%	64
Apr 24, 2026	46.90	46.90	46.88	46.88	46.88	-0.51%	191
Apr 23, 2026	47.12	47.12	47.12	47.12	47.12	-2.89%	175
Apr 20, 2026	48.56	48.56	48.52	48.52	48.52	1.27%	521
Apr 16, 2026	48.23	48.23	47.91	47.91	47.91	-0.35%	192
Apr 15, 2026	48.57	49.03	48.08	48.08	48.08	-0.25%	211
Apr 14, 2026	48.36	48.43	48.20	48.20	48.20	0.90%	251
Apr 13, 2026	48.53	48.53	47.77	47.77	47.77	2.86%	15
Apr 9, 2026	46.43	46.44	46.43	46.44	46.44	5.04%	350
Apr 7, 2026	45.10	45.34	44.21	44.21	44.21	-1.05%	559
Apr 2, 2026	44.12	44.68	44.12	44.68	44.68	2.48%	196
Mar 31, 2026	43.86	43.94	43.48	43.60	43.60	-0.23%	1,321
Mar 30, 2026	43.06	43.70	43.04	43.70	43.70	0.41%	724
Mar 27, 2026	43.52	43.52	43.52	43.52	43.52	-1.98%	175
Mar 25, 2026	44.68	44.68	44.02	44.40	44.40	0.54%	900
Mar 24, 2026	44.16	44.16	44.16	44.16	44.16	0.91%	1
Mar 23, 2026	43.78	43.78	43.76	43.76	43.76	1.39%	222
Mar 20, 2026	43.16	43.16	43.16	43.16	43.16	1.51%	175
Mar 19, 2026	42.90	42.90	42.34	42.52	42.52	-2.25%	1,569
Mar 18, 2026	43.60	43.60	43.50	43.50	43.50	3.33%	81
Mar 17, 2026	42.12	42.12	42.10	42.10	42.10	-0.14%	376
Mar 16, 2026	42.10	42.16	42.10	42.16	42.16	2.18%	398
Mar 13, 2026	41.58	41.58	41.26	41.26	41.26	-1.53%	448
Mar 12, 2026	41.90	41.90	41.90	41.90	41.90	-4.38%	50
Mar 11, 2026	44.46	44.48	43.78	43.82	43.82	1.72%	2,602
Mar 9, 2026	43.22	43.22	42.74	43.08	43.08	-1.78%	616
Mar 6, 2026	45.20	45.24	43.86	43.86	43.86	-4.78%	1,226
Mar 5, 2026	45.98	46.92	45.98	46.06	46.06	-1.50%	870
Mar 4, 2026	45.94	46.76	45.72	46.76	46.76	1.34%	773
Mar 3, 2026	46.10	46.20	45.76	46.14	46.14	-7.01%	1,740
Feb 27, 2026	49.18	49.62	49.06	49.62	49.62	2.44%	1,222
Feb 26, 2026	48.96	48.96	47.32	48.44	48.44	-1.62%	2,620
Feb 25, 2026	49.00	49.24	48.80	49.24	49.24	0.08%	1,175
Feb 24, 2026	49.20	49.20	49.20	49.20	49.20	0.04%	175
Feb 23, 2026	49.18	49.18	49.18	49.18	49.18	0.16%	175
Feb 20, 2026	49.20	49.64	49.10	49.10	49.10	0.74%	1,032
Feb 19, 2026	48.48	48.92	48.28	48.74	48.74	0.74%	871
Feb 18, 2026	48.14	48.76	48.14	48.38	48.38	2.41%	557
Feb 17, 2026	46.96	47.24	46.56	47.24	47.24	-1.30%	369
Feb 16, 2026	47.74	47.86	47.64	47.86	47.86	-5.97%	1,065
Feb 12, 2026	51.20	51.20	50.80	50.90	50.90	-0.10%	1,220
Feb 11, 2026	50.95	50.95	50.95	50.95	50.95	1.60%	345
Feb 9, 2026	49.76	50.15	49.74	50.15	50.15	1.19%	1,210
Feb 6, 2026	48.04	49.56	48.04	49.56	49.56	6.67%	2,932
Feb 5, 2026	46.98	47.64	46.46	46.46	46.46	0.04%	708
Feb 4, 2026	48.12	49.48	46.44	46.44	46.44	-5.26%	5,647
Feb 3, 2026	49.06	49.80	49.02	49.02	49.02	4.52%	19
Feb 2, 2026	47.72	47.72	46.90	46.90	46.90	-2.13%	488
Jan 30, 2026	47.92	47.92	47.70	47.92	47.92	-3.19%	345