ETR:UIM5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	71.02	71.02	70.41	70.49	-	-0.46%	6,690
Sep 22, 2026	70.42	71.16	70.42	70.82	70.82	0.69%	5,830
Sep 21, 2026	69.93	70.34	69.87	70.34	70.34	0.98%	2,964
Sep 18, 2026	69.85	69.85	69.31	69.65	69.65	-0.99%	3,076
Sep 17, 2026	70.23	70.69	70.00	70.34	70.34	0.37%	8,473
Sep 16, 2026	69.47	70.23	69.39	70.08	70.08	1.31%	113,507
Sep 15, 2026	69.08	69.42	68.62	69.18	69.18	-0.74%	4,189
Sep 14, 2026	69.56	69.78	69.29	69.69	69.69	-0.71%	4,917
Sep 11, 2026	69.30	70.19	69.30	70.19	70.19	2.19%	4,961
Sep 10, 2026	69.66	69.66	68.69	68.69	68.69	-0.46%	2,058
Sep 9, 2026	69.67	69.71	68.84	69.01	69.01	-0.96%	15,714
Sep 8, 2026	69.89	69.95	69.47	69.67	69.67	-0.70%	20,092
Sep 7, 2026	70.25	70.49	70.03	70.16	70.16	0.70%	16,546
Sep 4, 2026	69.02	69.77	69.02	69.67	69.67	0.14%	3,438
Sep 3, 2026	68.96	69.58	68.61	69.58	69.58	2.16%	3,267
Sep 2, 2026	67.71	68.11	67.15	68.11	68.11	-0.10%	3,362
Sep 1, 2026	68.86	68.96	67.80	68.18	68.18	0.24%	13,623
Aug 31, 2026	68.77	68.77	68.02	68.02	68.02	-0.70%	1,517
Aug 28, 2026	68.46	68.54	68.37	68.50	68.50	1.14%	559
Aug 27, 2026	67.79	67.88	67.56	67.73	67.73	0.37%	6,015
Aug 26, 2026	67.83	67.83	67.48	67.48	67.48	0.01%	1,364
Aug 25, 2026	67.44	67.60	67.18	67.47	67.47	0.75%	3,650
Aug 24, 2026	67.11	67.34	66.74	66.96	66.96	-0.38%	5,623
Aug 21, 2026	67.14	67.38	67.14	67.22	67.22	0.77%	1,953
Aug 20, 2026	66.98	67.07	66.46	66.71	66.71	-0.68%	4,579
Aug 19, 2026	66.89	67.48	66.83	67.16	67.16	-1.13%	4,332
Aug 18, 2026	69.02	69.02	67.93	67.93	67.93	-3.04%	3,557
Aug 17, 2026	69.95	70.16	69.53	70.06	70.06	0.25%	3,331
Aug 14, 2026	70.15	70.22	69.89	69.89	69.89	-0.75%	3,687
Aug 13, 2026	69.89	70.56	69.75	70.42	70.42	0.58%	1,807
Aug 12, 2026	69.69	70.62	69.69	70.54	70.01	1.44%	8,404
Aug 11, 2026	69.41	69.72	69.32	69.54	69.02	0.47%	1,538
Aug 10, 2026	69.44	69.50	69.21	69.21	68.69	-0.26%	4,337
Aug 7, 2026	68.94	69.48	68.85	69.39	68.87	0.67%	3,450
Aug 6, 2026	68.68	68.97	68.53	68.93	68.41	0.33%	2,391
Aug 5, 2026	68.57	68.95	68.57	68.70	68.19	1.31%	2,454
Aug 4, 2026	67.30	67.82	66.92	67.82	67.31	1.18%	34,020
Aug 3, 2026	67.47	67.64	66.47	67.03	66.52	0.73%	7,655
Jul 31, 2026	66.53	67.03	66.35	66.54	66.04	-0.28%	10,855
Jul 30, 2026	64.96	66.73	64.64	66.73	66.23	1.93%	1,972
Jul 29, 2026	65.63	66.01	65.23	65.47	64.98	-0.47%	3,907
Jul 28, 2026	65.64	65.78	65.19	65.78	65.28	-1.17%	3,616
Jul 27, 2026	67.25	67.37	66.56	66.56	66.06	-0.61%	34,797
Jul 24, 2026	66.56	66.99	66.56	66.97	66.46	0.87%	3,189
Jul 23, 2026	67.25	67.30	66.35	66.39	65.89	-1.17%	3,828
Jul 22, 2026	67.06	67.23	66.79	67.18	66.67	-0.70%	8,664
Jul 21, 2026	67.04	67.65	66.75	67.65	67.14	2.23%	1,983
Jul 20, 2026	65.60	66.30	65.48	66.17	65.68	1.14%	6,756
Jul 17, 2026	64.90	65.43	64.80	65.43	64.93	-2.58%	7,828
Jul 16, 2026	67.12	67.16	66.57	67.16	66.65	-1.04%	5,902