ETR:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	44.05	44.23	44.05	44.23	44.23	1.80%	350
May 21, 2026	43.48	44.10	43.00	43.45	43.45	1.00%	234
May 20, 2026	43.02	43.02	43.02	43.02	43.02	0.89%	25
May 19, 2026	43.16	43.16	42.64	42.64	42.64	-0.95%	11
May 18, 2026	42.89	43.17	42.89	43.05	43.05	-3.76%	399
May 15, 2026	45.19	45.43	45.19	45.43	44.73	-3.01%	183
May 14, 2026	46.86	46.86	46.84	46.84	46.12	0.21%	532
May 12, 2026	46.97	47.36	46.67	46.74	46.02	-1.81%	57
May 11, 2026	47.85	47.85	47.60	47.60	46.87	0.02%	531
May 8, 2026	47.59	47.59	47.59	47.59	46.86	-2.56%	50
May 7, 2026	49.40	49.40	48.84	48.84	48.09	6.15%	178
Apr 30, 2026	45.89	46.01	45.88	46.01	45.30	-1.16%	230
Apr 29, 2026	46.69	46.69	46.55	46.55	45.83	-0.70%	64
Apr 24, 2026	46.90	46.90	46.88	46.88	46.16	-0.51%	191
Apr 23, 2026	47.12	47.12	47.12	47.12	46.39	-2.89%	175
Apr 20, 2026	48.56	48.56	48.52	48.52	47.77	1.27%	521
Apr 16, 2026	48.23	48.23	47.91	47.91	47.17	-0.35%	192
Apr 15, 2026	48.57	49.03	48.08	48.08	47.34	-0.25%	211
Apr 14, 2026	48.36	48.43	48.20	48.20	47.46	0.90%	251
Apr 13, 2026	48.53	48.53	47.77	47.77	47.03	2.86%	15
Apr 9, 2026	46.43	46.44	46.43	46.44	45.72	5.04%	350
Apr 7, 2026	45.10	45.34	44.21	44.21	43.53	-1.05%	559
Apr 2, 2026	44.12	44.68	44.12	44.68	43.99	2.48%	196
Mar 31, 2026	43.86	43.94	43.48	43.60	42.93	-0.23%	1,321
Mar 30, 2026	43.06	43.70	43.04	43.70	43.03	0.41%	724
Mar 27, 2026	43.52	43.52	43.52	43.52	42.85	-1.98%	175
Mar 25, 2026	44.68	44.68	44.02	44.40	43.72	0.54%	900
Mar 24, 2026	44.16	44.16	44.16	44.16	43.48	0.91%	1
Mar 23, 2026	43.78	43.78	43.76	43.76	43.09	1.39%	222
Mar 20, 2026	43.16	43.16	43.16	43.16	42.49	1.51%	175
Mar 19, 2026	42.90	42.90	42.34	42.52	41.86	-2.25%	1,569
Mar 18, 2026	43.60	43.60	43.50	43.50	42.83	3.33%	81
Mar 17, 2026	42.12	42.12	42.10	42.10	41.45	-0.14%	376
Mar 16, 2026	42.10	42.16	42.10	42.16	41.51	2.18%	398
Mar 13, 2026	41.58	41.58	41.26	41.26	40.62	-1.53%	448
Mar 12, 2026	41.90	41.90	41.90	41.90	41.25	-4.38%	50
Mar 11, 2026	44.46	44.48	43.78	43.82	43.14	1.72%	2,602
Mar 9, 2026	43.22	43.22	42.74	43.08	42.42	-1.78%	616
Mar 6, 2026	45.20	45.24	43.86	43.86	43.18	-4.78%	1,226
Mar 5, 2026	45.98	46.92	45.98	46.06	45.35	-1.50%	870
Mar 4, 2026	45.94	46.76	45.72	46.76	46.04	1.34%	773