ETR:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	41.83	41.83	41.83	41.83	41.83	-0.57%	160
Jul 21, 2026	41.76	42.08	41.64	42.07	42.07	0.26%	240
Jul 20, 2026	41.96	41.96	41.96	41.96	41.96	-	500
Jul 17, 2026	42.70	42.84	41.96	41.96	41.96	-4.57%	738
Jul 16, 2026	44.05	44.06	43.97	43.97	43.97	-0.50%	548
Jul 15, 2026	44.19	44.19	44.19	44.19	44.19	0.45%	175
Jul 14, 2026	43.92	43.99	43.92	43.99	43.99	-0.20%	385
Jul 10, 2026	44.18	44.18	44.08	44.08	44.08	1.94%	115
Jul 9, 2026	43.91	43.91	43.17	43.24	43.24	-5.45%	538
Jul 7, 2026	45.67	45.73	45.67	45.73	45.73	0.46%	955
Jul 6, 2026	45.92	45.92	45.52	45.52	45.52	-0.42%	13
Jul 3, 2026	45.81	45.81	45.71	45.71	45.71	-1.04%	187
Jul 2, 2026	45.07	46.19	44.96	46.19	46.19	5.43%	741
Jun 30, 2026	43.81	43.81	43.81	43.81	43.81	-5.30%	175
Jun 25, 2026	46.42	46.42	46.26	46.26	46.26	1.18%	84
Jun 24, 2026	46.02	46.19	45.35	45.72	45.72	-2.29%	23
Jun 22, 2026	46.06	46.79	45.91	46.79	46.79	-0.87%	25
Jun 19, 2026	47.22	47.22	47.08	47.20	47.20	-1.32%	26
Jun 17, 2026	46.79	47.83	46.79	47.83	47.83	2.00%	27
Jun 16, 2026	47.15	47.15	46.82	46.89	46.89	6.37%	27
Jun 15, 2026	44.08	44.08	44.08	44.08	44.08	-	1,000
Jun 10, 2026	43.90	44.08	43.84	44.08	44.08	-0.45%	393
Jun 9, 2026	43.81	44.41	43.81	44.28	44.28	1.54%	398
Jun 8, 2026	43.65	43.89	43.27	43.61	43.61	-0.50%	264
Jun 4, 2026	44.54	44.54	43.83	43.83	43.83	0.05%	396
Jun 3, 2026	44.21	44.21	43.81	43.81	43.81	-2.10%	25
Jun 2, 2026	45.28	45.28	44.48	44.75	44.75	-0.84%	391
Jun 1, 2026	45.99	45.99	45.13	45.13	45.13	-1.76%	198
May 27, 2026	46.28	46.28	45.94	45.94	45.94	1.75%	2,108
May 26, 2026	45.14	45.15	45.13	45.15	45.15	-0.24%	362
May 25, 2026	45.15	45.34	45.15	45.26	45.26	2.33%	756