ETR:UETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.73	21.11	20.68	21.01	-	-1.08%	66,872
Apr 1, 2026	21.26	21.26	21.05	21.24	21.24	2.78%	41,890
Mar 31, 2026	20.49	20.71	20.43	20.66	20.66	-0.79%	28,657
Mar 30, 2026	20.76	20.88	20.67	20.83	20.83	0.19%	7,094
Mar 27, 2026	21.05	21.05	20.73	20.79	20.79	-0.81%	11,245
Mar 26, 2026	21.24	21.24	20.96	20.96	20.96	-2.56%	17,302
Mar 25, 2026	21.45	21.53	21.35	21.51	21.51	2.40%	18,429
Mar 24, 2026	21.14	21.14	20.85	21.00	21.00	-0.45%	36,785
Mar 23, 2026	20.51	21.42	20.42	21.10	21.10	1.03%	53,811
Mar 20, 2026	21.46	21.47	20.88	20.88	20.88	-1.93%	37,848
Mar 19, 2026	21.49	21.49	21.09	21.29	21.29	-1.53%	36,116
Mar 18, 2026	22.05	22.08	21.61	21.62	21.62	-0.87%	68,657
Mar 17, 2026	21.74	21.87	21.68	21.81	21.81	1.04%	16,382
Mar 16, 2026	21.41	21.65	21.36	21.59	21.59	2.06%	15,162
Mar 13, 2026	21.08	21.44	21.05	21.15	21.15	-0.02%	117,285
Mar 12, 2026	21.54	21.55	21.01	21.16	21.16	-1.67%	76,103
Mar 11, 2026	21.52	21.62	21.38	21.52	21.52	-0.32%	31,311
Mar 10, 2026	21.42	21.67	21.32	21.59	21.59	2.32%	24,456
Mar 9, 2026	20.81	21.12	20.73	21.10	21.10	0.24%	64,051
Mar 6, 2026	21.48	21.50	20.85	21.05	21.05	-0.28%	77,557
Mar 5, 2026	21.37	21.48	21.03	21.11	21.11	-1.68%	44,559
Mar 4, 2026	20.94	21.50	20.91	21.47	21.47	1.59%	73,291
Mar 3, 2026	21.73	21.73	21.10	21.13	21.13	-5.08%	34,703
Mar 2, 2026	22.25	22.35	22.15	22.26	22.26	-1.44%	41,710
Feb 27, 2026	22.68	22.70	22.46	22.59	22.59	-0.44%	38,000
Feb 26, 2026	22.94	23.02	22.54	22.69	22.69	-0.55%	204,677
Feb 25, 2026	22.74	22.90	22.74	22.81	22.81	0.57%	10,695
Feb 24, 2026	22.41	22.68	22.40	22.68	22.68	2.00%	11,863
Feb 23, 2026	22.36	22.41	22.21	22.24	22.24	-0.65%	13,170
Feb 20, 2026	22.22	22.43	22.15	22.38	22.38	1.52%	4,246
Feb 19, 2026	22.11	22.13	21.98	22.05	22.05	-0.74%	10,507
Feb 18, 2026	22.05	22.21	22.02	22.21	22.21	1.37%	3,573
Feb 17, 2026	21.95	21.96	21.78	21.91	21.91	0.16%	11,808
Feb 16, 2026	22.02	22.04	21.88	21.88	21.88	0.34%	9,301
Feb 13, 2026	21.82	21.83	21.70	21.80	21.80	-0.16%	15,175
Feb 12, 2026	22.07	22.18	21.81	21.84	21.84	-0.55%	9,171
Feb 11, 2026	21.87	22.04	21.80	21.96	21.96	0.87%	40,495
Feb 10, 2026	21.69	21.77	21.69	21.77	21.77	0.35%	16,497
Feb 9, 2026	21.56	21.69	21.47	21.69	21.69	0.72%	24,014
Feb 6, 2026	21.15	21.54	21.14	21.54	21.54	1.51%	46,861
Feb 5, 2026	21.25	21.25	21.05	21.22	21.22	-0.63%	31,519
Feb 4, 2026	21.58	21.58	21.25	21.35	21.35	-0.54%	22,428
Feb 3, 2026	21.56	21.57	21.41	21.47	21.47	1.08%	37,223
Feb 2, 2026	20.85	21.24	20.83	21.24	21.24	-0.14%	42,845
Jan 30, 2026	21.21	21.31	21.19	21.27	21.27	0.12%	13,957
Jan 29, 2026	21.54	21.56	21.22	21.24	21.24	-1.03%	14,496
Jan 28, 2026	21.62	21.62	21.43	21.46	21.46	0.49%	18,816
Jan 27, 2026	21.36	21.40	21.31	21.36	21.36	0.95%	13,096
Jan 26, 2026	21.11	21.21	21.08	21.16	21.16	-0.19%	81,576
Jan 23, 2026	21.20	21.22	21.14	21.20	21.20	0.19%	26,694