ETR:UIPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.05	21.05	21.05	21.05	-	-	-
Jun 1, 2026	21.14	21.14	21.05	21.05	21.05	-0.47%	809
May 29, 2026	21.12	21.15	21.12	21.15	21.15	-2.71%	4,830
May 22, 2026	21.57	21.74	21.57	21.74	21.74	1.97%	3,352
May 19, 2026	21.32	21.32	21.32	21.32	21.32	-3.05%	100
May 18, 2026	21.99	21.99	21.99	21.99	21.99	5.37%	280
May 15, 2026	21.98	21.99	21.98	21.99	20.87	-2.35%	942
May 14, 2026	22.52	22.52	22.52	22.52	21.37	1.21%	571
May 13, 2026	22.28	22.28	22.24	22.25	21.12	0.77%	1,221
May 11, 2026	22.41	22.41	22.08	22.08	20.96	-0.76%	471
May 8, 2026	22.25	22.25	22.25	22.25	21.12	-0.36%	100
May 7, 2026	22.33	22.33	22.33	22.33	21.19	-0.49%	856
May 6, 2026	22.18	22.44	22.18	22.44	21.30	4.28%	971
May 4, 2026	21.52	21.52	21.52	21.52	20.42	-2.76%	100
Apr 30, 2026	21.78	22.13	21.78	22.13	21.00	0.50%	295
Apr 28, 2026	22.40	22.40	22.02	22.02	20.90	-0.63%	45
Apr 27, 2026	22.16	22.16	22.16	22.16	21.03	0.73%	500
Apr 23, 2026	22.40	22.40	22.00	22.00	20.88	-1.12%	1,048
Apr 20, 2026	22.51	22.51	22.25	22.25	21.12	-1.16%	100
Apr 17, 2026	22.49	22.51	22.49	22.51	21.36	1.67%	891
Apr 16, 2026	22.14	22.14	22.14	22.14	21.01	0.32%	-
Apr 15, 2026	22.07	22.07	22.07	22.07	20.95	1.38%	471
Apr 14, 2026	21.77	21.77	21.77	21.77	20.66	0.97%	110
Apr 13, 2026	21.56	21.56	21.56	21.56	20.46	0.70%	471
Apr 9, 2026	21.41	21.41	21.41	21.41	20.32	7.48%	471
Apr 7, 2026	19.92	19.92	19.92	19.92	18.91	0.30%	-
Mar 31, 2026	19.86	19.86	19.86	19.86	18.85	3.71%	250
Mar 24, 2026	19.15	19.15	19.15	19.15	18.17	0.18%	55
Mar 20, 2026	19.12	19.12	19.12	19.12	18.14	-1.60%	471
Mar 19, 2026	19.43	19.43	19.43	19.43	18.44	0.31%	50
Mar 13, 2026	19.37	19.37	19.37	19.37	18.38	0.60%	452
Mar 12, 2026	19.25	19.25	19.25	19.25	18.27	0.76%	102
Mar 6, 2026	19.46	19.46	19.11	19.11	18.13	-2.80%	671
Mar 4, 2026	19.31	19.66	19.25	19.66	18.65	3.50%	605
Mar 3, 2026	19.55	19.55	18.99	18.99	18.02	-6.96%	4,358
Mar 2, 2026	20.38	20.41	20.25	20.41	19.37	-2.16%	1,872
Feb 26, 2026	20.86	20.86	20.86	20.86	19.80	-1.97%	-
Feb 25, 2026	21.28	21.28	21.28	21.28	20.20	1.72%	700
Feb 24, 2026	20.92	20.92	20.92	20.92	19.85	-0.85%	872
Feb 23, 2026	20.96	21.14	20.96	21.10	20.03	-0.19%	2,288
Feb 20, 2026	20.45	21.14	20.44	21.14	20.06	7.72%	9,988
Feb 18, 2026	19.63	19.63	19.63	19.63	18.63	1.00%	471
Feb 17, 2026	19.34	19.43	19.34	19.43	18.44	1.01%	362
Feb 16, 2026	19.24	19.24	19.24	19.24	18.26	1.26%	471
Feb 13, 2026	19.00	19.00	19.00	19.00	18.03	-1.91%	471
Feb 12, 2026	19.37	19.37	19.37	19.37	18.38	-2.22%	90
Feb 10, 2026	19.81	19.81	19.81	19.81	18.80	0.38%	25
Feb 9, 2026	19.89	19.89	19.73	19.73	18.73	0.13%	529
Feb 6, 2026	19.71	19.71	19.71	19.71	18.70	5.97%	514
Jan 30, 2026	18.60	18.60	18.60	18.60	17.65	-0.03%	64