ETR:UEF5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.16	21.16	20.96	20.97	-	-1.27%	141,108
Sep 22, 2026	21.08	21.31	21.00	21.24	21.24	0.40%	98,583
Sep 21, 2026	20.93	21.15	20.93	21.15	21.15	3.20%	47,025
Sep 18, 2026	20.63	20.64	20.48	20.50	20.50	-0.12%	98,774
Sep 17, 2026	20.29	20.52	20.29	20.52	20.52	1.18%	39,735
Sep 16, 2026	20.32	20.32	20.17	20.28	20.28	1.17%	79,726
Sep 15, 2026	20.11	20.19	20.03	20.05	20.05	-0.82%	115,089
Sep 14, 2026	20.32	20.34	20.10	20.21	20.21	-1.68%	77,514
Sep 11, 2026	20.43	20.57	20.41	20.56	20.56	1.16%	81,410
Sep 10, 2026	20.62	20.62	20.24	20.32	20.32	-1.57%	133,013
Sep 9, 2026	20.79	20.82	20.61	20.65	20.65	-0.67%	61,722
Sep 8, 2026	20.75	20.82	20.62	20.79	20.79	-0.38%	38,348
Sep 7, 2026	20.96	20.96	20.81	20.87	20.87	0.75%	41,068
Sep 4, 2026	20.53	20.73	20.50	20.71	20.71	1.49%	34,594
Sep 3, 2026	20.21	20.41	20.18	20.41	20.41	0.57%	83,821
Sep 2, 2026	20.18	20.30	20.02	20.29	20.29	-0.73%	321,673
Sep 1, 2026	20.56	20.56	20.31	20.44	20.44	1.34%	27,776
Aug 31, 2026	20.28	20.32	20.17	20.17	20.17	-0.93%	114,133
Aug 28, 2026	20.30	20.40	20.29	20.36	20.36	1.19%	92,468
Aug 27, 2026	20.11	20.18	20.05	20.12	20.12	0.37%	82,682
Aug 26, 2026	20.09	20.10	20.02	20.05	20.05	0.53%	24,759
Aug 25, 2026	19.82	19.94	19.81	19.94	19.94	1.47%	48,671
Aug 24, 2026	19.79	19.84	19.59	19.65	19.65	-1.16%	50,597
Aug 21, 2026	19.79	19.94	19.79	19.88	19.88	1.35%	108,601
Aug 20, 2026	19.74	19.74	19.49	19.62	19.62	-0.90%	60,529
Aug 19, 2026	19.78	19.92	19.72	19.80	19.80	0.51%	101,116
Aug 18, 2026	19.99	19.99	19.67	19.70	19.70	-3.59%	42,716
Aug 17, 2026	20.31	20.47	20.25	20.43	20.43	1.16%	79,120
Aug 14, 2026	20.30	20.35	20.20	20.20	20.20	-0.88%	26,973
Aug 13, 2026	20.26	20.44	20.22	20.38	20.38	1.48%	80,394
Aug 12, 2026	20.12	20.27	20.09	20.26	20.08	1.17%	49,801
Aug 11, 2026	19.96	20.12	19.96	20.02	19.84	-0.15%	31,876
Aug 10, 2026	20.16	20.18	20.02	20.05	19.87	0.17%	30,410
Aug 7, 2026	19.93	20.12	19.93	20.02	19.84	0.16%	42,495
Aug 6, 2026	19.84	20.05	19.72	19.98	19.81	-0.48%	57,754
Aug 5, 2026	20.19	20.19	19.99	20.08	19.90	-0.05%	46,162
Aug 4, 2026	19.78	20.09	19.64	20.09	19.91	2.90%	119,011
Aug 3, 2026	19.67	19.67	19.32	19.52	19.35	0.74%	39,736
Jul 31, 2026	19.67	19.76	19.35	19.38	19.21	1.05%	155,990
Jul 30, 2026	18.76	19.18	18.65	19.18	19.01	1.56%	75,796
Jul 29, 2026	18.92	19.05	18.79	18.88	18.72	-1.94%	186,043
Jul 28, 2026	19.13	19.26	19.00	19.26	19.09	-1.09%	69,832
Jul 27, 2026	19.87	19.89	19.46	19.47	19.30	-1.00%	60,809
Jul 24, 2026	19.67	19.81	19.54	19.67	19.49	-0.38%	102,517
Jul 23, 2026	20.08	20.13	19.74	19.74	19.57	-0.94%	55,827
Jul 22, 2026	19.81	19.97	19.69	19.93	19.76	0.05%	40,546
Jul 21, 2026	19.85	19.94	19.80	19.92	19.75	2.17%	41,729
Jul 20, 2026	19.28	19.58	19.24	19.50	19.33	0.83%	64,358
Jul 17, 2026	19.12	19.35	18.96	19.34	19.17	-1.92%	117,946
Jul 16, 2026	19.80	19.81	19.60	19.71	19.54	-0.61%	103,028