ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	59.37	59.49	58.99	59.09	59.09	-0.22%	9,647
Nov 10, 2026	59.47	59.88	58.97	59.22	59.22	0.58%	20,397
Nov 9, 2026	59.14	59.17	58.74	58.88	58.88	-0.67%	16,687
Nov 6, 2026	59.57	59.62	58.35	59.28	59.28	-1.81%	18,982
Nov 5, 2026	60.50	61.46	59.35	60.37	60.37	0.99%	23,886
Nov 4, 2026	58.08	59.90	57.53	59.78	59.78	2.43%	11,751
Nov 3, 2026	59.47	59.55	57.76	58.36	58.36	-0.87%	23,769
Nov 2, 2026	58.26	59.06	58.16	58.87	58.87	0.24%	17,453
Oct 30, 2026	58.30	58.96	58.12	58.73	58.73	2.51%	23,490
Oct 29, 2026	58.00	58.19	57.20	57.29	57.29	-0.31%	18,037
Oct 28, 2026	56.83	57.63	56.35	57.47	57.47	-1.69%	24,598
Oct 27, 2026	58.60	58.75	58.21	58.46	58.46	-0.61%	7,261
Oct 26, 2026	59.07	59.24	58.79	58.82	58.82	-0.68%	15,706
Oct 23, 2026	59.49	59.96	58.89	59.22	59.22	-	20,113
Oct 22, 2026	58.14	59.49	57.75	59.22	59.22	2.87%	20,660
Oct 21, 2026	58.06	58.10	57.52	57.57	57.57	-1.17%	19,421
Oct 20, 2026	58.43	58.69	58.14	58.25	58.25	-0.22%	10,655
Oct 19, 2026	58.47	58.65	57.91	58.38	58.38	-0.97%	11,580
Oct 16, 2026	57.74	58.99	57.74	58.95	58.95	1.45%	13,861
Oct 15, 2026	58.15	58.71	57.62	58.11	58.11	1.68%	24,508
Oct 14, 2026	56.04	57.21	56.02	57.15	57.15	2.33%	15,689
Oct 13, 2026	56.80	57.02	55.85	55.85	55.85	-0.34%	19,878
Oct 12, 2026	55.50	56.09	55.50	56.04	56.04	1.45%	6,098
Oct 9, 2026	55.40	55.50	54.89	55.24	55.24	1.15%	11,006
Oct 8, 2026	54.21	54.98	54.08	54.61	54.61	-0.05%	10,132
Oct 7, 2026	53.97	54.70	53.97	54.64	54.64	1.34%	11,283
Oct 6, 2026	53.51	53.92	53.41	53.92	53.92	1.22%	14,293
Oct 5, 2026	53.31	53.58	53.07	53.27	53.27	0.97%	11,825
Oct 2, 2026	52.81	53.26	52.76	52.76	52.76	-0.13%	14,505
Oct 1, 2026	53.22	53.77	52.51	52.83	52.83	-2.00%	28,395
Sep 30, 2026	54.35	54.73	53.89	53.91	53.91	0.15%	11,384
Sep 29, 2026	54.37	54.41	53.72	53.83	53.83	-1.28%	10,681
Sep 28, 2026	55.00	55.11	54.30	54.53	54.53	0.50%	13,667
Sep 25, 2026	54.42	54.69	54.21	54.26	54.26	-0.91%	9,387
Sep 24, 2026	54.72	55.15	54.64	54.76	54.76	0.44%	14,723
Sep 23, 2026	54.74	55.10	54.52	54.52	54.52	-0.62%	8,878
Sep 22, 2026	54.46	55.16	54.42	54.86	54.86	1.22%	3,031
Sep 21, 2026	53.59	54.30	53.59	54.20	54.20	0.46%	6,611
Sep 18, 2026	53.82	53.95	53.61	53.95	53.95	0.02%	5,772
Sep 17, 2026	54.35	54.55	53.94	53.94	53.94	-0.66%	6,602
Sep 16, 2026	53.70	54.30	53.47	54.30	54.30	-	4,100
Sep 15, 2026	54.67	54.67	54.05	54.30	54.30	-1.06%	2,523
Sep 14, 2026	54.00	55.00	54.00	54.88	54.88	3.35%	9,279
Sep 11, 2026	52.95	53.53	52.92	53.10	53.10	-0.09%	3,819
Sep 10, 2026	53.58	53.87	53.11	53.15	53.15	-1.41%	5,282
Sep 9, 2026	54.36	54.59	53.73	53.91	53.91	-1.35%	7,803
Sep 8, 2026	54.87	55.41	54.65	54.65	54.65	-1.18%	3,572
Sep 7, 2026	54.70	55.30	54.66	55.30	55.30	-0.13%	5,746
Sep 4, 2026	54.87	55.53	54.87	55.37	55.37	0.36%	15,009
Sep 3, 2026	55.54	55.54	54.75	55.17	55.17	-0.84%	4,666