ETR:UIM9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	51.79	52.24	51.78	52.20	52.20	1.05%	5,796
Jan 8, 2026	51.14	51.66	51.14	51.66	51.66	0.54%	668
Jan 7, 2026	51.83	51.88	51.29	51.38	51.38	-0.70%	3,540
Jan 6, 2026	51.65	51.90	51.62	51.74	51.74	0.10%	6,151
Jan 5, 2026	51.53	51.79	51.44	51.69	51.69	1.37%	17,941
Jan 2, 2026	51.41	51.52	50.99	50.99	50.99	-1.05%	23,177
Dec 30, 2025	51.34	51.53	51.32	51.53	51.53	0.25%	174
Dec 29, 2025	51.50	51.58	51.16	51.40	51.40	0.31%	26,903
Dec 23, 2025	51.31	51.40	51.24	51.24	51.24	-0.10%	5,063
Dec 22, 2025	50.98	51.29	50.93	51.29	51.29	0.67%	1,831
Dec 19, 2025	50.45	50.99	50.44	50.95	50.95	0.53%	42,118
Dec 18, 2025	50.01	50.68	50.00	50.68	50.68	1.86%	15,282
Dec 17, 2025	50.21	50.29	49.76	49.76	49.76	-0.61%	10,205
Dec 16, 2025	50.12	50.29	50.02	50.06	50.06	-0.50%	16,746
Dec 15, 2025	50.69	50.79	50.31	50.31	50.31	0.30%	1,006
Dec 12, 2025	50.71	50.92	50.16	50.16	50.16	-0.63%	5,765
Dec 11, 2025	50.23	50.48	50.23	50.48	50.48	0.38%	1,311
Dec 10, 2025	50.06	50.29	50.05	50.29	50.29	-0.28%	3,410
Dec 9, 2025	50.07	50.45	50.00	50.43	50.43	0.34%	3,012
Dec 8, 2025	50.37	50.37	50.26	50.26	50.26	-0.02%	5,237
Dec 5, 2025	50.10	50.41	50.08	50.27	50.27	0.46%	1,780
Dec 4, 2025	49.50	50.04	49.44	50.04	50.04	1.11%	804
Dec 3, 2025	49.43	49.52	49.37	49.49	49.49	0.46%	512
Dec 2, 2025	49.42	49.55	49.27	49.27	49.27	-0.71%	13,551
Dec 1, 2025	49.75	49.84	49.52	49.62	49.62	-0.76%	17,365
Nov 28, 2025	49.71	50.02	49.71	50.00	50.00	0.84%	10,141
Nov 27, 2025	49.57	49.66	49.53	49.58	49.58	0.38%	6,059
Nov 26, 2025	49.29	49.41	49.09	49.39	49.39	1.05%	4,562
Nov 25, 2025	48.70	48.88	48.52	48.88	48.88	0.55%	15,280
Nov 24, 2025	48.20	48.61	48.03	48.61	48.61	1.46%	5,570
Nov 21, 2025	47.68	47.94	47.59	47.91	47.91	-0.93%	8,497
Nov 20, 2025	48.60	48.88	48.36	48.36	48.36	0.57%	5,625
Nov 19, 2025	47.96	48.29	47.96	48.09	48.09	0.44%	3,095
Nov 18, 2025	47.48	47.88	47.47	47.88	47.88	-0.65%	5,313
Nov 17, 2025	48.35	48.41	48.05	48.19	48.19	0.29%	4,417
Nov 14, 2025	47.74	48.08	47.25	48.05	48.05	-0.47%	5,720
Nov 13, 2025	49.12	49.12	48.28	48.28	48.28	-1.38%	754
Nov 12, 2025	48.50	48.95	48.50	48.95	48.95	1.40%	1,666
Nov 11, 2025	48.34	48.36	48.21	48.28	48.28	0.23%	156
Nov 10, 2025	48.03	48.26	48.03	48.17	48.17	2.66%	4,630
Nov 7, 2025	47.62	47.63	46.92	46.92	46.92	-1.11%	864
Nov 6, 2025	47.97	48.10	47.44	47.44	47.44	-1.22%	2,930
Nov 5, 2025	47.53	48.03	47.53	48.03	48.03	0.18%	1,512
Nov 4, 2025	47.88	48.03	47.74	47.94	47.94	-0.25%	21,922
Nov 3, 2025	48.39	48.56	48.00	48.06	48.06	-0.48%	2,711
Oct 31, 2025	48.23	48.52	48.05	48.29	48.29	-0.16%	2,913
Oct 30, 2025	48.13	48.39	48.09	48.37	48.37	-0.04%	7,135
Oct 29, 2025	48.64	48.64	48.31	48.39	48.39	-0.06%	7,861
Oct 28, 2025	47.82	48.42	47.77	48.42	48.42	1.01%	717
Oct 27, 2025	48.29	48.29	47.79	47.93	47.93	-0.25%	4,503