ETR:UFMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.40	22.40	22.28	22.28	22.28	-0.27%	600
Sep 21, 2026	22.25	22.40	22.25	22.34	22.34	0.68%	421
Sep 18, 2026	22.46	22.46	22.19	22.19	22.19	-1.53%	1,473
Sep 17, 2026	22.31	22.53	22.31	22.53	22.53	1.42%	6,252
Sep 16, 2026	22.29	22.36	22.22	22.22	22.22	0.16%	8,950
Sep 15, 2026	22.19	22.25	22.09	22.18	22.18	-0.20%	7,569
Sep 14, 2026	22.23	22.33	22.23	22.23	22.23	0.27%	3,452
Sep 11, 2026	22.11	22.27	22.05	22.17	22.17	0.25%	12,152
Sep 10, 2026	22.24	22.24	22.10	22.11	22.11	-0.58%	1,114
Sep 9, 2026	22.47	22.47	22.24	22.24	22.24	-1.31%	360
Sep 8, 2026	22.49	22.56	22.49	22.54	22.54	0.16%	1,706
Sep 7, 2026	22.51	22.56	22.50	22.50	22.50	-0.11%	1,129
Sep 4, 2026	22.45	22.55	22.45	22.53	22.53	0.04%	1,790
Sep 3, 2026	22.36	22.55	22.36	22.52	22.52	0.65%	6,215
Sep 2, 2026	22.39	22.46	22.29	22.37	22.37	-0.27%	8,825
Sep 1, 2026	22.41	22.46	22.31	22.43	22.43	0.20%	14,387
Aug 31, 2026	22.48	22.51	22.39	22.39	22.39	-0.36%	2,463
Aug 28, 2026	22.52	22.52	22.44	22.47	22.47	0.20%	2,621
Aug 27, 2026	22.48	22.50	22.38	22.42	22.42	-0.80%	1,493
Aug 26, 2026	22.66	22.69	22.58	22.60	22.60	-0.33%	3,500
Aug 25, 2026	22.64	22.68	22.56	22.68	22.68	0.38%	1,820
Aug 24, 2026	22.56	22.61	22.51	22.59	22.59	0.22%	3,014
Aug 21, 2026	22.42	22.57	22.40	22.54	22.54	0.65%	22,032
Aug 20, 2026	22.38	22.40	22.29	22.40	22.40	0.11%	994
Aug 19, 2026	22.36	22.38	22.31	22.37	22.37	0.22%	6,598
Aug 18, 2026	22.36	22.43	22.29	22.32	22.32	0.02%	13,995
Aug 17, 2026	22.43	22.44	22.32	22.32	22.32	-0.11%	2,013
Aug 14, 2026	22.40	22.40	22.34	22.34	22.34	-0.13%	1,756
Aug 13, 2026	22.51	22.51	22.37	22.37	22.37	-0.29%	3,233
Aug 12, 2026	22.48	22.51	22.41	22.44	22.44	-0.22%	2,365
Aug 11, 2026	22.56	22.57	22.48	22.49	22.49	-0.09%	13,016
Aug 10, 2026	22.59	22.59	22.51	22.51	22.51	-0.55%	1,087
Aug 7, 2026	22.57	22.73	22.57	22.63	22.63	0.33%	2,203
Aug 6, 2026	22.67	22.67	22.56	22.56	22.56	-0.02%	6,300
Aug 5, 2026	22.61	22.61	22.46	22.56	22.56	0.18%	1,094
Aug 4, 2026	22.61	22.66	22.52	22.52	22.52	0.11%	18,075
Aug 3, 2026	22.51	22.54	22.47	22.50	22.50	-0.13%	5,517
Jul 31, 2026	22.60	22.62	22.44	22.53	22.53	-0.09%	2,227
Jul 30, 2026	22.51	22.65	22.51	22.55	22.55	-0.20%	1,406
Jul 29, 2026	22.63	22.65	22.47	22.59	22.59	0.40%	120,553
Jul 28, 2026	22.31	22.50	22.31	22.50	22.50	0.92%	1,989
Jul 27, 2026	22.32	22.40	22.27	22.30	22.30	0.43%	7,924
Jul 24, 2026	22.02	22.21	22.02	22.20	22.20	0.73%	36,137
Jul 23, 2026	22.15	22.20	22.00	22.04	22.04	-0.61%	2,775
Jul 22, 2026	21.90	22.18	21.90	22.18	22.18	1.37%	-
Jul 21, 2026	21.76	21.88	21.70	21.88	21.88	0.53%	3,895
Jul 20, 2026	21.87	21.87	21.76	21.76	21.76	-0.68%	7,295
Jul 17, 2026	21.86	21.92	21.81	21.91	21.91	0.41%	10,832
Jul 16, 2026	21.64	21.82	21.59	21.82	21.82	0.51%	9,970
Jul 15, 2026	21.64	21.75	21.63	21.71	21.71	-0.16%	417