ETR:UEF4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.43	11.46	11.43	11.44	11.44	-0.03%	30,601
Sep 21, 2026	11.43	11.46	11.43	11.44	11.44	0.39%	41,596
Sep 18, 2026	11.43	11.43	11.39	11.40	11.39	-0.38%	38,020
Sep 17, 2026	11.43	11.46	11.41	11.44	11.44	0.11%	59,112
Sep 16, 2026	11.42	11.43	11.40	11.43	11.43	0.15%	45,334
Sep 15, 2026	11.40	11.42	11.39	11.41	11.41	0.01%	65,650
Sep 14, 2026	11.43	11.43	11.39	11.41	11.41	-0.26%	156,371
Sep 11, 2026	11.44	11.53	11.43	11.44	11.44	0.05%	68,103
Sep 10, 2026	11.49	11.50	11.43	11.43	11.43	-0.45%	43,132
Sep 9, 2026	11.52	11.53	11.48	11.48	11.48	-0.41%	32,763
Sep 8, 2026	11.52	11.54	11.51	11.53	11.53	0.11%	32,926
Sep 7, 2026	11.53	11.55	11.52	11.52	11.52	-0.21%	30,937
Sep 4, 2026	11.53	11.56	11.53	11.54	11.54	0.06%	37,349
Sep 3, 2026	11.52	11.55	11.52	11.54	11.54	0.20%	45,370
Sep 2, 2026	11.51	11.53	11.50	11.51	11.51	-0.20%	32,083
Sep 1, 2026	11.54	11.54	11.52	11.54	11.53	0.36%	53,578
Aug 31, 2026	11.56	11.58	11.49	11.49	11.49	-0.59%	60,404
Aug 28, 2026	11.58	11.59	11.56	11.56	11.56	-0.14%	36,333
Aug 27, 2026	11.60	11.65	11.57	11.58	11.58	-0.06%	87,398
Aug 26, 2026	11.61	11.61	11.59	11.59	11.59	-0.13%	26,678
Aug 25, 2026	11.58	11.60	11.56	11.60	11.60	0.30%	34,253
Aug 24, 2026	11.58	11.58	11.56	11.57	11.57	-0.07%	66,739
Aug 21, 2026	11.57	11.59	11.57	11.57	11.57	0.04%	73,434
Aug 20, 2026	11.58	11.58	11.56	11.57	11.57	0.05%	66,424
Aug 19, 2026	11.57	11.59	11.56	11.56	11.56	0.04%	81,260
Aug 18, 2026	11.57	11.57	11.56	11.56	11.56	-0.23%	45,340
Aug 17, 2026	11.60	11.62	11.58	11.59	11.58	-0.09%	58,116
Aug 14, 2026	11.63	11.63	11.60	11.60	11.60	-0.25%	33,631
Aug 13, 2026	11.61	11.63	11.61	11.62	11.62	0.15%	69,599
Aug 12, 2026	11.75	11.77	11.74	11.75	11.61	-0.01%	43,894
Aug 11, 2026	11.73	11.76	11.73	11.75	11.61	0.05%	41,309
Aug 10, 2026	11.77	11.77	11.74	11.74	11.60	-0.25%	48,014
Aug 7, 2026	11.76	11.78	11.76	11.77	11.63	0.02%	54,961
Aug 6, 2026	11.77	11.78	11.77	11.77	11.63	-0.07%	64,703
Aug 5, 2026	11.79	11.79	11.76	11.78	11.64	0.03%	60,491
Aug 4, 2026	11.76	11.78	11.74	11.77	11.63	0.22%	20,728
Aug 3, 2026	11.75	11.76	11.74	11.75	11.61	0.29%	32,291
Jul 31, 2026	11.74	11.76	11.71	11.71	11.57	-0.19%	49,929
Jul 30, 2026	11.73	11.75	11.72	11.74	11.60	-0.37%	68,620
Jul 29, 2026	11.75	11.78	11.72	11.78	11.64	0.22%	60,149
Jul 28, 2026	11.75	11.81	11.74	11.75	11.61	0.13%	94,819
Jul 27, 2026	11.74	11.75	11.73	11.74	11.60	0.23%	132,533
Jul 24, 2026	11.70	11.71	11.70	11.71	11.57	-0.13%	46,342
Jul 23, 2026	11.70	11.73	11.68	11.73	11.59	0.20%	43,139
Jul 22, 2026	11.71	11.72	11.70	11.70	11.56	-0.12%	29,326
Jul 21, 2026	11.73	11.74	11.71	11.72	11.58	-0.08%	35,594
Jul 20, 2026	11.72	11.74	11.72	11.73	11.59	-0.04%	98,374
Jul 17, 2026	11.74	11.74	11.73	11.73	11.59	-0.03%	57,992
Jul 16, 2026	11.74	11.74	11.72	11.74	11.59	-0.13%	82,778
Jul 15, 2026	11.73	11.75	11.73	11.75	11.61	0.01%	23,747