ETR:UIM9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	53.12	53.45	53.12	53.32	53.32	0.06%	4,101
Apr 9, 2026	53.42	53.52	53.25	53.29	53.29	-0.04%	2,335
Apr 8, 2026	53.71	53.80	53.31	53.31	53.31	1.18%	23,532
Apr 7, 2026	52.73	52.92	52.54	52.69	52.69	-	7,628
Apr 2, 2026	51.94	52.69	51.85	52.69	52.69	0.29%	35,753
Apr 1, 2026	52.34	52.54	52.23	52.54	52.54	1.55%	8,279
Mar 31, 2026	51.71	51.84	51.53	51.74	51.74	-0.63%	13,382
Mar 30, 2026	51.50	52.07	51.50	52.07	52.07	1.50%	3,708
Mar 27, 2026	51.64	51.64	51.06	51.30	51.30	-0.62%	12,770
Mar 26, 2026	51.78	52.20	51.51	51.62	51.62	-0.56%	6,169
Mar 25, 2026	51.92	51.95	51.78	51.91	51.91	0.64%	2,879
Mar 24, 2026	51.30	51.69	50.95	51.58	51.58	0.55%	13,821
Mar 23, 2026	50.36	51.60	50.20	51.30	51.30	0.65%	7,860
Mar 20, 2026	51.63	51.64	50.97	50.97	50.97	-1.22%	2,045
Mar 19, 2026	52.34	52.40	51.59	51.60	51.60	-2.33%	15,339
Mar 18, 2026	53.56	53.56	52.76	52.83	52.83	-1.36%	1,734
Mar 17, 2026	53.34	53.77	53.26	53.56	53.56	0.54%	2,024
Mar 16, 2026	53.37	53.47	52.92	53.27	53.27	0.13%	2,884
Mar 13, 2026	53.30	53.68	53.15	53.20	53.20	-0.67%	4,384
Mar 12, 2026	53.63	53.86	53.56	53.56	53.56	-0.24%	1,029
Mar 11, 2026	53.75	53.86	53.52	53.69	53.69	-0.43%	1,216
Mar 10, 2026	53.72	54.04	53.46	53.92	53.92	1.33%	6,478
Mar 9, 2026	53.29	53.48	52.64	53.21	53.21	-0.65%	5,317
Mar 6, 2026	54.20	54.20	53.11	53.56	53.56	-0.54%	3,148
Mar 5, 2026	54.45	54.54	53.85	53.85	53.85	-0.94%	3,721
Mar 4, 2026	54.16	54.44	54.14	54.36	54.36	0.80%	2,405
Mar 3, 2026	54.43	54.43	53.16	53.93	53.93	-0.96%	24,549
Mar 2, 2026	54.08	54.53	53.95	54.45	54.45	0.81%	22,097
Feb 27, 2026	54.19	54.30	54.01	54.01	54.01	-0.06%	5,862
Feb 26, 2026	53.65	54.04	53.60	54.04	54.04	0.56%	1,242
Feb 25, 2026	53.55	53.76	53.50	53.74	53.74	1.03%	5,431
Feb 24, 2026	53.10	53.20	53.00	53.19	53.19	0.23%	2,230
Feb 23, 2026	53.17	53.44	52.99	53.07	53.07	-0.45%	2,276
Feb 20, 2026	53.15	53.36	53.02	53.31	53.31	0.55%	15,397
Feb 19, 2026	52.83	53.02	52.58	53.02	53.02	0.61%	6,978
Feb 18, 2026	52.10	52.70	51.99	52.70	52.70	1.54%	31,322
Feb 17, 2026	52.08	52.10	51.51	51.90	51.90	-0.23%	5,550
Feb 16, 2026	52.25	52.27	52.02	52.02	52.02	0.13%	5,765
Feb 13, 2026	51.40	51.95	51.13	51.95	51.95	0.82%	11,913
Feb 12, 2026	52.54	52.63	51.53	51.53	51.53	-1.32%	6,261
Feb 11, 2026	52.80	53.31	52.16	52.22	52.22	-0.72%	12,211
Feb 10, 2026	51.99	52.60	51.97	52.60	52.60	1.72%	2,318
Feb 9, 2026	51.29	51.73	51.16	51.71	51.71	0.51%	3,075
Feb 6, 2026	50.87	51.65	50.87	51.45	51.06	0.51%	862
Feb 5, 2026	51.65	51.82	50.95	51.19	50.80	-0.70%	4,303
Feb 4, 2026	51.71	51.82	51.39	51.55	51.16	0.08%	2,006
Feb 3, 2026	51.56	51.77	51.49	51.51	51.12	0.53%	28,271
Feb 2, 2026	50.14	51.36	50.14	51.24	50.85	0.12%	6,582
Jan 30, 2026	51.85	52.11	51.18	51.18	50.79	-1.75%	9,192
Jan 29, 2026	52.67	52.86	51.81	52.09	51.69	-0.15%	19,539