ETR:UIM9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	46.55	46.55	46.55	46.55	46.55	-0.06%	2,147
Sep 17, 2025	46.46	46.58	46.42	46.58	46.58	0.41%	2,147
Sep 16, 2025	46.78	46.78	46.39	46.39	46.39	-0.54%	16,087
Sep 15, 2025	46.60	46.64	46.41	46.64	46.64	0.19%	4,386
Sep 12, 2025	46.70	46.76	46.55	46.55	46.55	-0.39%	579
Sep 11, 2025	46.44	46.73	46.43	46.73	46.73	0.84%	2,198
Sep 10, 2025	46.40	46.49	46.30	46.34	46.34	0.06%	2,238
Sep 9, 2025	46.18	46.35	46.18	46.31	46.31	0.61%	13,664
Sep 8, 2025	46.31	46.44	45.97	46.03	46.03	0.07%	2,634
Sep 5, 2025	46.42	46.43	45.97	46.00	46.00	-0.41%	4,557
Sep 4, 2025	46.10	46.28	46.10	46.19	46.19	0.39%	3,435
Sep 3, 2025	45.87	46.09	45.83	46.01	46.01	0.72%	2,978
Sep 2, 2025	45.91	45.96	45.60	45.68	45.68	-0.48%	5,913
Sep 1, 2025	45.72	45.90	45.72	45.90	45.90	0.35%	4,818
Aug 29, 2025	45.66	45.74	45.58	45.74	45.74	0.33%	6,285
Aug 28, 2025	45.79	45.83	45.58	45.59	45.59	-0.20%	6,869
Aug 27, 2025	45.45	45.71	45.45	45.68	45.68	1.17%	21,987
Aug 26, 2025	44.93	45.15	44.86	45.15	45.15	0.53%	23,503
Aug 25, 2025	44.99	45.07	44.85	44.91	44.91	-0.40%	9,956
Aug 22, 2025	44.78	45.10	44.77	45.09	45.09	0.87%	5,544
Aug 21, 2025	44.55	44.70	44.37	44.70	44.70	0.45%	1,260
Aug 20, 2025	44.39	44.50	44.34	44.50	44.50	-0.07%	801
Aug 19, 2025	44.56	44.62	44.50	44.53	44.53	0.07%	431
Aug 18, 2025	44.52	44.61	44.45	44.50	44.50	0.11%	5,606
Aug 15, 2025	44.78	44.78	44.45	44.45	44.45	-0.49%	2,546
Aug 14, 2025	44.79	44.88	44.67	44.67	44.67	-0.04%	11,947
Aug 13, 2025	44.78	44.87	44.69	44.69	44.69	-0.20%	962
Aug 12, 2025	44.89	45.00	44.73	44.78	44.78	-0.22%	13,798
Aug 11, 2025	44.75	44.90	44.71	44.88	44.88	0.25%	7,840
Aug 8, 2025	44.84	44.93	44.76	44.77	44.77	-0.11%	5,292
Aug 7, 2025	45.07	45.30	44.82	44.82	44.82	-0.64%	9,569
Aug 6, 2025	44.79	45.19	44.60	45.11	45.11	1.64%	17,361
Aug 5, 2025	44.44	44.67	44.34	44.38	44.38	0.43%	13,615
Aug 4, 2025	43.73	44.19	43.73	44.19	44.19	1.24%	22,766
Aug 1, 2025	44.28	44.28	43.54	43.65	43.65	-2.11%	5,436
Jul 31, 2025	44.71	44.92	44.59	44.59	44.59	-0.29%	18,409
Jul 30, 2025	44.59	44.89	44.59	44.72	44.72	0.45%	2,638
Jul 29, 2025	44.63	44.72	44.52	44.52	44.52	0.34%	15,791
Jul 28, 2025	44.20	44.37	44.19	44.37	44.37	-0.02%	551
Jul 25, 2025	44.29	44.38	44.18	44.38	43.96	-0.02%	3,410
Jul 24, 2025	44.48	44.58	44.39	44.39	43.97	-0.56%	7,431
Jul 23, 2025	44.68	44.85	44.58	44.64	44.21	0.52%	2,438
Jul 22, 2025	44.34	44.42	44.25	44.41	43.98	-0.22%	1,190
Jul 21, 2025	44.53	44.59	44.48	44.51	44.08	0.18%	5,982
Jul 18, 2025	44.79	44.79	44.43	44.43	44.00	-0.34%	1,488
Jul 17, 2025	44.41	44.58	44.23	44.58	44.15	2.15%	2,676
Jul 16, 2025	44.03	44.18	43.64	43.64	43.23	-0.98%	3,381
Jul 15, 2025	44.23	44.34	44.06	44.07	43.65	0.02%	4,220
Jul 14, 2025	43.82	44.06	43.82	44.06	43.64	0.57%	6,859
Jul 11, 2025	43.89	43.89	43.72	43.81	43.39	-0.64%	4,949