ETR:UCRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.12	38.15	38.03	38.03	38.03	-0.28%	210
Sep 21, 2026	38.06	38.16	38.06	38.13	38.13	0.51%	993
Sep 18, 2026	38.15	38.16	37.94	37.94	37.94	-0.29%	1,318
Sep 17, 2026	37.98	38.11	37.98	38.05	38.05	0.16%	164
Sep 16, 2026	37.88	38.04	37.88	37.99	37.99	0.35%	1,991
Sep 15, 2026	37.85	37.90	37.77	37.86	37.86	-0.04%	4,152
Sep 14, 2026	37.91	37.93	37.86	37.88	37.88	-0.33%	102,950
Sep 11, 2026	37.99	38.12	37.99	38.00	38.00	-0.43%	10,114
Sep 10, 2026	38.25	38.29	38.06	38.17	38.17	-0.12%	16,565
Sep 9, 2026	38.27	38.33	38.21	38.21	38.21	-0.30%	729
Sep 8, 2026	38.32	38.33	38.24	38.32	38.32	0.15%	1,402
Sep 7, 2026	38.40	38.40	38.27	38.27	38.27	-0.08%	2,863
Sep 4, 2026	38.35	38.42	38.30	38.30	38.30	-0.22%	1,092
Sep 3, 2026	38.29	38.52	38.29	38.38	38.38	0.21%	53,997
Sep 2, 2026	38.34	38.43	38.19	38.30	38.30	0.04%	71,923
Sep 1, 2026	38.43	38.43	38.26	38.28	38.28	-0.19%	5,845
Aug 31, 2026	38.45	38.48	38.35	38.35	38.35	-0.35%	8,811
Aug 28, 2026	38.55	38.60	38.42	38.49	38.49	-0.11%	23,307
Aug 27, 2026	38.58	38.59	38.53	38.53	38.53	0.04%	21,914
Aug 26, 2026	38.57	38.58	38.52	38.52	38.52	-0.26%	459
Aug 25, 2026	38.46	38.61	38.45	38.61	38.61	0.42%	507
Aug 24, 2026	38.50	38.50	38.41	38.45	38.45	0.40%	497
Aug 21, 2026	38.43	38.48	38.30	38.30	38.30	-0.11%	1,560
Aug 20, 2026	38.53	38.53	38.34	38.34	38.34	-0.31%	371
Aug 19, 2026	38.37	38.57	38.37	38.46	38.46	0.54%	4,345
Aug 18, 2026	38.36	38.36	38.24	38.25	38.25	-0.29%	2,149
Aug 17, 2026	38.49	38.49	38.36	38.36	38.36	-0.20%	859
Aug 14, 2026	38.53	38.54	38.44	38.44	38.44	-0.24%	334
Aug 13, 2026	38.41	38.62	38.41	38.53	38.53	0.10%	322
Aug 12, 2026	38.38	38.49	38.38	38.49	38.49	0.27%	572
Aug 11, 2026	38.36	38.39	38.32	38.39	38.39	0.03%	391
Aug 10, 2026	38.53	38.53	38.38	38.38	38.38	-0.47%	336
Aug 7, 2026	38.51	38.58	38.51	38.56	38.56	0.25%	2,140
Aug 6, 2026	38.60	38.60	38.46	38.46	38.46	-0.24%	426
Aug 5, 2026	38.62	38.65	38.56	38.56	38.56	0.08%	3,207
Aug 4, 2026	38.40	38.53	38.40	38.53	38.53	0.50%	3,434
Aug 3, 2026	38.51	38.51	38.33	38.33	38.33	0.29%	763
Jul 31, 2026	38.40	38.41	38.22	38.22	38.22	-0.34%	194
Jul 30, 2026	38.32	38.40	38.30	38.36	38.36	-0.05%	667
Jul 29, 2026	38.37	38.44	38.37	38.38	38.38	-0.20%	4,541
Jul 28, 2026	38.34	38.45	38.34	38.45	38.45	0.31%	6,206
Jul 27, 2026	38.37	38.40	38.33	38.33	38.33	-0.05%	230
Jul 24, 2026	38.23	38.36	38.23	38.35	38.35	0.31%	343
Jul 23, 2026	38.40	38.40	38.23	38.23	38.23	-0.33%	5,979
Jul 22, 2026	38.43	38.48	38.36	38.36	38.36	-0.20%	5,381
Jul 21, 2026	38.55	38.55	38.40	38.44	38.44	-0.16%	870
Jul 20, 2026	38.66	38.66	38.50	38.50	38.50	-0.39%	2,122
Jul 17, 2026	38.72	38.72	38.65	38.65	38.65	0.01%	682
Jul 16, 2026	38.84	38.84	38.59	38.64	38.64	0.12%	2,818
Jul 15, 2026	38.59	38.60	38.52	38.60	38.60	0.19%	6,943