ETR:UIM9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	47.82	48.42	47.77	48.42	48.42	1.02%	717
Oct 27, 2025	48.29	48.29	47.79	47.93	47.93	-0.25%	4,503
Oct 24, 2025	47.84	48.05	47.69	48.05	48.05	0.36%	797
Oct 23, 2025	47.78	47.99	47.76	47.88	47.88	0.84%	3,021
Oct 22, 2025	47.43	47.54	47.22	47.48	47.48	0.32%	2,677
Oct 21, 2025	47.76	47.77	47.33	47.33	47.33	-1.17%	2,538
Oct 20, 2025	47.48	47.90	47.48	47.89	47.89	1.55%	1,058
Oct 17, 2025	47.29	47.53	47.00	47.16	47.16	-2.16%	10,509
Oct 16, 2025	48.26	48.57	48.17	48.20	48.20	-0.25%	3,265
Oct 15, 2025	48.10	48.51	48.06	48.32	48.32	0.88%	11,597
Oct 14, 2025	47.44	47.90	47.32	47.90	47.90	-0.29%	28,061
Oct 13, 2025	47.75	48.04	47.68	48.04	48.04	1.14%	4,236
Oct 10, 2025	47.96	48.33	47.50	47.50	47.50	-1.49%	11,405
Oct 9, 2025	48.40	48.55	48.19	48.22	48.22	-0.35%	4,004
Oct 8, 2025	48.30	48.42	48.25	48.39	48.39	0.48%	6,273
Oct 7, 2025	48.11	48.47	48.11	48.16	48.16	-0.27%	3,876
Oct 6, 2025	48.26	48.50	48.19	48.29	48.29	0.77%	3,597
Oct 3, 2025	47.61	47.92	47.58	47.92	47.92	1.50%	11,910
Oct 2, 2025	47.44	47.47	47.18	47.21	47.21	-0.72%	13,342
Oct 1, 2025	47.14	47.55	47.14	47.55	47.55	1.00%	6,418
Sep 30, 2025	47.28	47.35	47.08	47.08	47.08	-0.34%	2,145
Sep 29, 2025	47.17	47.29	47.12	47.24	47.24	0.34%	6,926
Sep 26, 2025	47.09	47.18	47.01	47.08	47.08	-0.23%	20,849
Sep 25, 2025	47.06	47.21	46.87	47.19	47.19	-0.34%	6,958
Sep 24, 2025	47.21	47.39	47.10	47.35	47.35	-0.29%	21,046
Sep 23, 2025	47.40	47.59	47.40	47.49	47.49	0.08%	22,352
Sep 22, 2025	47.58	47.58	47.33	47.45	47.45	0.30%	8,536
Sep 19, 2025	46.75	47.31	46.71	47.31	47.31	1.02%	1,743
Sep 18, 2025	46.55	46.84	46.55	46.83	46.83	0.54%	3,598
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