ETR:UIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.37	11.44	11.34	11.40	11.40	0.67%	71,244
Sep 21, 2026	11.35	11.35	11.33	11.33	11.33	0.46%	11,258
Sep 18, 2026	11.36	11.37	11.27	11.28	11.28	-1.09%	15,267
Sep 17, 2026	11.41	11.41	11.38	11.40	11.40	0.53%	28,468
Sep 16, 2026	11.30	11.35	11.28	11.34	11.34	0.69%	34,295
Sep 15, 2026	11.29	11.30	11.25	11.26	11.26	-0.19%	15,453
Sep 14, 2026	11.30	11.31	11.28	11.28	11.28	0.18%	49,700
Sep 11, 2026	11.24	11.30	11.23	11.26	11.26	0.32%	15,630
Sep 10, 2026	11.32	11.32	11.22	11.23	11.23	-0.62%	10,173
Sep 9, 2026	11.42	11.43	11.30	11.30	11.30	-1.41%	36,212
Sep 8, 2026	11.49	11.51	11.43	11.46	11.46	-0.47%	19,209
Sep 7, 2026	11.55	11.55	11.50	11.51	11.51	-0.07%	87,727
Sep 4, 2026	11.52	11.55	11.52	11.52	11.52	-0.29%	11,909
Sep 3, 2026	11.49	11.56	11.48	11.56	11.56	1.03%	40,956
Sep 2, 2026	11.47	11.50	11.41	11.44	11.44	-0.35%	35,179
Sep 1, 2026	11.59	11.60	11.48	11.48	11.48	-0.43%	39,098
Aug 31, 2026	11.66	11.66	11.53	11.53	11.53	-1.32%	24,247
Aug 28, 2026	11.69	11.69	11.67	11.68	11.68	-0.61%	16,377
Aug 27, 2026	11.64	11.75	11.62	11.75	11.75	1.40%	16,188
Aug 26, 2026	11.59	11.61	11.58	11.59	11.59	0.17%	31,116
Aug 25, 2026	11.59	11.62	11.55	11.57	11.57	0.43%	56,465
Aug 24, 2026	11.57	11.57	11.52	11.52	11.52	-0.38%	9,252
Aug 21, 2026	11.45	11.57	11.45	11.57	11.57	1.15%	13,591
Aug 20, 2026	11.53	11.53	11.43	11.43	11.43	-0.52%	24,596
Aug 19, 2026	11.52	11.56	11.48	11.49	11.49	-0.78%	21,998
Aug 18, 2026	11.60	11.64	11.56	11.58	11.58	-0.87%	23,111
Aug 17, 2026	11.75	11.75	11.62	11.69	11.69	-0.73%	176,708
Aug 14, 2026	11.76	11.79	11.73	11.77	11.77	0.24%	35,120
Aug 13, 2026	11.76	11.79	11.72	11.74	11.74	0.15%	13,091
Aug 12, 2026	11.67	11.73	11.67	11.73	11.73	0.50%	29,401
Aug 11, 2026	11.64	11.72	11.64	11.67	11.67	0.46%	15,878
Aug 10, 2026	11.73	11.73	11.61	11.61	11.61	-0.84%	10,301
Aug 7, 2026	11.64	11.71	11.60	11.71	11.71	0.46%	115,291
Aug 6, 2026	11.66	11.66	11.64	11.66	11.66	-0.61%	63,120
Aug 5, 2026	11.68	11.73	11.64	11.73	11.73	0.93%	44,932
Aug 4, 2026	11.49	11.62	11.45	11.62	11.62	1.88%	85,109
Aug 3, 2026	11.40	11.46	11.37	11.41	11.41	1.42%	57,367
Jul 31, 2026	11.35	11.38	11.25	11.25	11.25	-0.64%	22,286
Jul 30, 2026	11.34	11.38	11.28	11.32	11.32	-1.10%	20,684
Jul 29, 2026	11.46	11.49	11.39	11.45	11.45	-0.47%	7,370
Jul 28, 2026	11.40	11.50	11.40	11.50	11.50	0.82%	17,489
Jul 27, 2026	11.39	11.41	11.37	11.41	11.41	0.44%	17,547
Jul 24, 2026	11.23	11.36	11.21	11.36	11.36	1.18%	17,200
Jul 23, 2026	11.27	11.27	11.19	11.22	11.22	-0.55%	36,147
Jul 22, 2026	11.28	11.32	11.28	11.29	11.29	-0.56%	12,755
Jul 21, 2026	11.35	11.35	11.27	11.35	11.35	-	12,526
Jul 20, 2026	11.34	11.37	11.29	11.35	11.35	0.19%	17,467
Jul 17, 2026	11.34	11.37	11.31	11.33	11.33	-0.74%	23,657
Jul 16, 2026	11.33	11.41	11.27	11.41	11.41	0.23%	8,198
Jul 15, 2026	11.30	11.39	11.27	11.39	11.39	1.41%	24,135