ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.56	48.56	47.50	47.67	47.67	-0.48%	21,098
Jun 1, 2026	48.22	48.41	47.77	47.90	47.90	-1.67%	22,861
May 29, 2026	49.05	49.25	48.59	48.72	48.72	-0.96%	12,851
May 28, 2026	49.69	49.91	49.18	49.19	49.19	-1.53%	13,087
May 27, 2026	49.25	50.06	49.12	49.95	49.95	1.65%	13,586
May 26, 2026	49.54	49.81	49.09	49.14	49.14	-0.22%	12,163
May 25, 2026	49.48	49.52	49.23	49.25	49.25	-0.10%	11,748
May 22, 2026	49.32	49.63	49.12	49.30	49.30	-0.35%	7,390
May 21, 2026	49.43	49.63	48.92	49.48	49.48	-0.20%	14,826
May 20, 2026	49.11	49.73	49.10	49.58	49.58	-0.25%	8,778
May 19, 2026	49.81	49.98	49.22	49.70	49.70	1.60%	25,053
May 18, 2026	48.37	49.31	48.37	48.92	48.92	1.02%	18,546
May 15, 2026	48.83	48.94	48.31	48.42	48.42	-1.06%	8,699
May 14, 2026	49.33	49.33	48.76	48.94	48.94	0.62%	5,439
May 13, 2026	49.13	49.55	49.05	49.11	48.64	-0.61%	68,395
May 12, 2026	48.46	49.44	48.46	49.41	48.94	1.55%	12,013
May 11, 2026	49.19	49.31	48.36	48.65	48.19	-1.83%	47,849
May 8, 2026	50.00	50.00	49.33	49.56	49.08	-1.19%	17,245
May 7, 2026	50.64	50.72	50.06	50.15	49.67	-1.10%	16,116
May 6, 2026	50.30	50.95	50.27	50.71	50.23	2.06%	20,499
May 5, 2026	50.45	50.45	49.37	49.69	49.21	-0.63%	17,429
May 4, 2026	50.14	50.25	49.56	50.00	49.52	0.02%	27,392
Apr 30, 2026	48.91	50.10	48.78	49.99	49.51	2.34%	22,764
Apr 29, 2026	48.97	49.02	48.68	48.85	48.38	-0.99%	8,297
Apr 28, 2026	48.82	49.50	48.82	49.34	48.87	0.30%	10,952
Apr 27, 2026	49.34	49.57	49.05	49.19	48.72	-0.78%	31,009
Apr 24, 2026	49.24	50.15	49.05	49.57	49.10	1.00%	24,610
Apr 23, 2026	48.95	49.18	48.94	49.08	48.61	0.60%	10,593
Apr 22, 2026	48.93	48.93	48.56	48.79	48.32	0.14%	16,322
Apr 21, 2026	49.41	49.41	48.56	48.72	48.25	-1.32%	24,641
Apr 20, 2026	49.56	49.66	49.25	49.37	48.90	-0.82%	11,795
Apr 17, 2026	48.85	49.98	48.57	49.78	49.30	1.94%	38,435
Apr 16, 2026	49.21	49.21	48.76	48.83	48.37	-0.65%	25,600
Apr 15, 2026	49.07	49.34	49.00	49.15	48.68	-0.48%	45,362
Apr 14, 2026	49.39	49.75	49.27	49.39	48.92	-0.33%	25,955
Apr 13, 2026	49.12	49.66	49.12	49.55	49.08	-0.28%	29,649
Apr 10, 2026	49.71	50.16	49.66	49.69	49.22	-0.23%	54,668
Apr 9, 2026	49.82	49.82	49.00	49.81	49.33	0.01%	21,362
Apr 8, 2026	49.49	49.83	49.06	49.80	49.33	3.46%	31,935
Apr 7, 2026	48.53	48.86	48.13	48.14	47.68	-	36,896
Apr 2, 2026	48.41	48.41	47.74	48.14	47.68	-0.36%	31,300
Apr 1, 2026	48.76	48.76	46.98	48.31	47.85	-0.82%	65,509
Mar 31, 2026	52.66	53.07	48.45	48.71	48.25	-7.34%	79,035
Mar 30, 2026	51.71	52.57	51.69	52.57	52.07	1.21%	11,368
Mar 27, 2026	52.19	52.19	51.70	51.94	51.45	-0.48%	20,451
Mar 26, 2026	52.45	52.61	51.96	52.19	51.69	-0.87%	52,128
Mar 25, 2026	52.69	52.83	52.30	52.65	52.15	0.04%	14,006
Mar 24, 2026	52.72	52.78	52.34	52.63	52.13	-0.40%	7,140
Mar 23, 2026	52.95	53.78	52.82	52.84	52.34	-0.68%	24,663
Mar 20, 2026	53.97	54.27	53.16	53.20	52.69	-0.15%	18,835