ETR:UIMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.28	48.28	48.11	48.11	-	-0.47%	1,223
Sep 22, 2026	48.25	48.44	48.24	48.33	48.33	0.31%	1,223
Sep 21, 2026	48.15	48.31	48.15	48.18	48.18	1.21%	2,484
Sep 18, 2026	47.94	47.94	47.55	47.61	47.61	-1.20%	774
Sep 17, 2026	47.98	48.19	47.96	48.19	48.19	1.53%	-
Sep 16, 2026	47.59	47.64	47.46	47.46	47.46	-0.24%	1
Sep 15, 2026	47.50	47.58	47.50	47.58	47.58	-0.93%	24
Sep 14, 2026	47.99	48.02	47.90	48.02	48.02	0.06%	2,356
Sep 11, 2026	47.87	47.99	47.87	47.99	47.99	0.63%	201
Sep 10, 2026	48.24	48.24	47.69	47.69	47.69	-1.35%	-
Sep 9, 2026	48.76	48.76	48.35	48.35	48.35	-1.44%	11
Sep 8, 2026	48.90	49.05	48.88	49.05	49.05	-0.26%	1
Sep 7, 2026	49.29	49.31	49.13	49.18	49.18	-0.33%	1,439
Sep 4, 2026	49.31	49.35	49.18	49.35	49.35	0.13%	2,042
Sep 3, 2026	49.14	49.28	49.14	49.28	49.28	0.66%	29
Sep 2, 2026	48.73	48.96	48.61	48.96	48.96	0.41%	65
Sep 1, 2026	48.95	48.95	48.65	48.76	48.76	-0.28%	212
Aug 31, 2026	49.11	49.18	48.89	48.89	48.89	-0.32%	-
Aug 28, 2026	49.13	49.13	49.01	49.05	49.05	0.66%	4
Aug 27, 2026	48.65	48.73	48.65	48.73	48.73	-0.58%	11
Aug 26, 2026	48.99	49.02	48.95	49.01	49.01	-0.37%	23
Aug 25, 2026	48.98	49.19	48.98	49.19	49.19	0.86%	680
Aug 24, 2026	48.84	48.84	48.74	48.77	48.77	-0.15%	1
Aug 21, 2026	48.47	48.86	48.47	48.85	48.85	1.33%	37
Aug 20, 2026	48.28	48.28	48.17	48.21	48.21	-0.67%	121
Aug 19, 2026	48.40	48.53	48.34	48.53	48.53	0.42%	-
Aug 18, 2026	48.43	48.61	48.33	48.33	48.33	-0.14%	48
Aug 17, 2026	48.64	48.68	48.40	48.40	48.40	0.13%	29
Aug 14, 2026	48.46	48.46	48.33	48.33	48.33	-0.54%	919
Aug 13, 2026	48.83	48.94	48.59	48.59	48.59	-0.75%	329
Aug 12, 2026	49.75	49.81	49.71	49.78	48.96	-0.15%	163
Aug 11, 2026	49.76	49.97	49.76	49.85	49.03	0.09%	-
Aug 10, 2026	49.80	49.81	49.79	49.81	48.99	-0.57%	8
Aug 7, 2026	49.84	50.13	49.84	50.09	49.27	0.59%	544
Aug 6, 2026	49.49	49.89	49.49	49.80	48.98	0.41%	1,411
Aug 5, 2026	49.76	49.76	49.59	49.59	48.78	-0.10%	443
Aug 4, 2026	49.56	49.64	49.53	49.64	48.82	1.13%	3,343
Aug 3, 2026	49.10	49.10	48.93	49.09	48.28	0.36%	65
Jul 31, 2026	49.16	49.33	48.89	48.91	48.11	-1.06%	1,134
Jul 30, 2026	49.23	49.44	49.23	49.44	48.62	0.06%	17
Jul 29, 2026	49.61	49.71	49.41	49.41	48.59	-0.16%	1,316
Jul 28, 2026	49.18	49.49	49.13	49.49	48.67	1.39%	475
Jul 27, 2026	48.90	48.95	48.81	48.81	48.00	0.16%	5,610
Jul 24, 2026	48.35	48.73	48.35	48.73	47.92	1.09%	207
Jul 23, 2026	48.47	48.55	48.20	48.20	47.41	-1.05%	569
Jul 22, 2026	48.34	48.76	48.30	48.71	47.91	0.98%	6,009
Jul 21, 2026	48.24	48.24	48.10	48.24	47.44	0.34%	110
Jul 20, 2026	47.96	48.23	47.96	48.07	47.28	0.11%	170
Jul 17, 2026	47.82	48.05	47.82	48.02	47.23	-0.45%	34
Jul 16, 2026	48.03	48.23	48.03	48.23	47.44	-0.28%	12