ETR:UET1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.27	34.27	34.24	34.24	-	0.59%	300
Sep 22, 2026	34.15	34.18	34.04	34.04	34.04	0.16%	300
Sep 21, 2026	33.76	33.98	33.76	33.98	33.98	1.78%	-
Sep 18, 2026	33.57	33.57	33.39	33.39	33.39	-0.28%	-
Sep 17, 2026	33.36	33.48	33.36	33.48	33.48	0.19%	-
Sep 16, 2026	33.37	33.42	33.37	33.42	33.42	0.36%	319
Sep 15, 2026	33.31	33.39	33.26	33.30	33.30	-0.34%	29
Sep 14, 2026	33.40	33.45	33.32	33.41	33.41	-0.83%	119
Sep 11, 2026	33.53	33.69	33.53	33.69	33.69	0.48%	-
Sep 10, 2026	33.80	33.80	33.53	33.53	33.53	-0.65%	-
Sep 9, 2026	33.94	33.94	33.72	33.75	33.75	-0.63%	752
Sep 8, 2026	33.92	33.97	33.84	33.97	33.97	0.06%	-
Sep 7, 2026	34.00	34.00	33.94	33.95	33.95	-0.07%	-
Sep 4, 2026	34.13	34.14	33.97	33.97	33.97	-0.37%	1,243
Sep 3, 2026	33.81	34.10	33.79	34.10	34.10	0.74%	599
Sep 2, 2026	33.81	33.85	33.70	33.85	33.85	-0.22%	139
Sep 1, 2026	34.38	34.38	33.92	33.92	33.92	-1.17%	1,127
Aug 31, 2026	34.31	34.32	34.26	34.32	34.32	-0.84%	1,337
Aug 28, 2026	34.64	34.64	34.60	34.61	34.61	-0.12%	427
Aug 27, 2026	34.49	34.65	34.48	34.65	34.65	1.14%	202
Aug 26, 2026	34.26	34.29	34.24	34.26	34.26	-0.04%	112
Aug 25, 2026	34.32	34.34	34.18	34.28	34.28	0.31%	318
Aug 24, 2026	34.22	34.22	34.17	34.17	34.17	-0.38%	-
Aug 21, 2026	34.15	34.30	34.14	34.30	34.30	0.37%	32
Aug 20, 2026	34.31	34.31	34.05	34.18	34.18	-0.39%	37
Aug 19, 2026	34.18	34.32	34.18	34.31	34.31	0.35%	721
Aug 18, 2026	34.39	34.39	34.19	34.19	34.19	-1.28%	1,718
Aug 17, 2026	34.75	34.75	34.64	34.64	34.64	0.09%	674
Aug 14, 2026	34.78	34.81	34.61	34.61	34.61	-0.33%	-
Aug 13, 2026	34.61	34.85	34.61	34.72	34.72	0.42%	144
Aug 12, 2026	34.70	34.74	34.69	34.69	34.58	0.23%	-
Aug 11, 2026	34.56	34.68	34.56	34.61	34.50	-0.07%	-
Aug 10, 2026	34.70	34.70	34.64	34.64	34.52	0.07%	-
Aug 7, 2026	34.40	34.61	34.40	34.61	34.50	0.83%	30
Aug 6, 2026	34.37	34.42	34.33	34.33	34.21	-0.36%	322
Aug 5, 2026	34.62	34.62	34.45	34.45	34.34	0.26%	406
Aug 4, 2026	33.85	34.36	33.85	34.36	34.25	2.43%	2,012
Aug 3, 2026	33.50	33.57	33.45	33.55	33.43	1.01%	2,508
Jul 31, 2026	33.38	33.51	33.21	33.21	33.10	0.79%	610
Jul 30, 2026	32.63	32.95	32.50	32.95	32.84	0.97%	351
Jul 29, 2026	32.92	32.96	32.64	32.64	32.53	-1.18%	34
Jul 28, 2026	32.77	33.03	32.74	33.03	32.92	1.09%	668
Jul 27, 2026	33.25	33.29	32.67	32.67	32.56	-1.00%	-
Jul 24, 2026	32.93	33.01	32.93	33.00	32.89	0.49%	-
Jul 23, 2026	33.30	33.32	32.84	32.84	32.73	-1.74%	62
Jul 22, 2026	33.24	33.42	33.22	33.42	33.31	0.32%	986
Jul 21, 2026	33.31	33.32	33.25	33.32	33.21	0.30%	-
Jul 20, 2026	33.19	33.41	33.14	33.22	33.11	0.09%	1,514
Jul 17, 2026	33.28	33.33	33.11	33.19	33.08	-1.32%	990
Jul 16, 2026	33.73	33.73	33.49	33.63	33.52	-0.13%	1,176