ETR:UFMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.18	44.50	44.16	44.35	44.35	0.26%	3,525
Sep 21, 2026	43.87	44.23	43.75	44.23	44.23	1.74%	74,031
Sep 18, 2026	43.69	43.72	43.47	43.48	43.48	-0.54%	3,866
Sep 17, 2026	43.59	43.87	43.48	43.71	43.71	0.34%	10,957
Sep 16, 2026	43.13	43.56	43.07	43.56	43.56	1.37%	24,615
Sep 15, 2026	42.77	43.06	42.76	42.97	42.97	-0.38%	2,078
Sep 14, 2026	43.00	43.20	42.86	43.14	43.14	-0.59%	4,989
Sep 11, 2026	42.97	43.39	42.95	43.39	43.39	1.77%	5,426
Sep 10, 2026	43.21	43.24	42.64	42.64	42.64	-0.19%	14,213
Sep 9, 2026	43.15	43.22	42.72	42.72	42.72	-1.40%	617
Sep 8, 2026	43.29	43.38	43.05	43.32	43.32	-0.81%	13,791
Sep 7, 2026	44.10	44.10	43.65	43.68	43.68	-0.41%	1,975
Sep 4, 2026	43.51	43.86	43.45	43.86	43.86	0.53%	1,341
Sep 3, 2026	43.47	43.63	43.20	43.63	43.63	0.53%	1,269
Sep 2, 2026	43.44	43.48	43.04	43.40	43.40	-1.13%	4,880
Sep 1, 2026	44.35	44.37	43.64	43.89	43.89	0.21%	1,668
Aug 31, 2026	44.18	44.20	43.80	43.80	43.80	-0.74%	706
Aug 28, 2026	44.09	44.15	44.09	44.13	44.13	1.13%	1,417
Aug 27, 2026	43.66	43.66	43.61	43.63	43.63	0.36%	1,035
Aug 26, 2026	43.64	43.67	43.48	43.48	43.48	-0.03%	669
Aug 25, 2026	43.47	43.55	43.31	43.49	43.49	0.76%	7,435
Aug 24, 2026	43.22	43.26	43.00	43.16	43.16	-0.28%	3,008
Aug 21, 2026	43.24	43.37	43.16	43.28	43.28	0.72%	4,654
Aug 20, 2026	42.98	42.98	42.72	42.97	42.97	-0.17%	5,602
Aug 19, 2026	42.81	43.19	42.81	43.05	43.05	-1.14%	1,620
Aug 18, 2026	44.18	44.18	43.54	43.54	43.54	-2.91%	3,955
Aug 17, 2026	44.73	44.85	44.51	44.85	44.85	0.38%	2,238
Aug 14, 2026	44.72	44.79	44.68	44.68	44.68	-0.43%	644
Aug 13, 2026	44.50	44.87	44.50	44.87	44.87	0.62%	328
Aug 12, 2026	44.07	44.60	44.07	44.60	44.60	1.62%	1,404
Aug 11, 2026	43.95	44.08	43.89	43.89	43.89	0.32%	914
Aug 10, 2026	43.75	43.91	43.75	43.75	43.75	0.51%	2,832
Aug 7, 2026	43.32	43.58	43.27	43.53	43.53	0.46%	3,901
Aug 6, 2026	43.03	43.33	42.90	43.33	43.33	0.70%	5,172
Aug 5, 2026	42.95	43.17	42.95	43.03	43.03	1.40%	1,873
Aug 4, 2026	42.06	42.43	41.90	42.43	42.43	1.88%	4,785
Aug 3, 2026	41.95	42.02	41.23	41.65	41.65	-0.81%	12,494
Jul 31, 2026	42.34	42.44	41.82	41.99	41.99	-0.39%	3,037
Jul 30, 2026	41.92	42.15	41.70	42.15	42.15	0.38%	3,863
Jul 29, 2026	42.26	42.31	41.87	41.99	41.99	-0.56%	8,690
Jul 28, 2026	42.05	42.23	41.68	42.23	42.23	-0.98%	4,058
Jul 27, 2026	43.21	43.21	42.65	42.65	42.65	-0.52%	1,601
Jul 24, 2026	42.69	42.89	42.68	42.87	42.87	0.73%	10,856
Jul 23, 2026	43.11	43.20	42.56	42.56	42.56	-1.10%	3,549
Jul 22, 2026	42.97	43.04	42.72	43.04	43.04	-0.54%	4,839
Jul 21, 2026	42.82	43.27	42.68	43.27	43.27	2.47%	6,102
Jul 20, 2026	41.79	42.27	41.79	42.23	42.23	0.88%	3,861
Jul 17, 2026	41.38	41.86	41.38	41.86	41.86	-2.45%	8,423
Jul 16, 2026	42.92	42.92	42.54	42.91	42.91	-0.84%	13,417
Jul 15, 2026	43.75	43.76	43.19	43.27	43.27	-0.93%	2,514