ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	54.14	54.36	53.63	53.69	53.69	-0.26%	7,937
Jul 10, 2026	53.58	54.15	53.41	53.83	53.83	0.47%	17,254
Jul 9, 2026	54.02	54.02	53.45	53.58	53.58	-1.56%	18,047
Jul 8, 2026	54.54	54.55	54.02	54.43	54.43	-1.32%	15,223
Jul 7, 2026	54.38	55.75	54.38	55.16	55.16	3.26%	13,692
Jul 6, 2026	54.07	54.48	53.42	53.42	53.42	-1.11%	7,231
Jul 3, 2026	54.06	54.15	53.42	54.02	54.02	-0.63%	8,675
Jul 2, 2026	53.78	54.49	53.47	54.36	54.36	2.32%	20,532
Jul 1, 2026	52.76	53.31	52.65	53.13	53.13	0.89%	15,810
Jun 30, 2026	53.08	53.18	52.56	52.66	52.66	-1.05%	15,040
Jun 29, 2026	52.90	53.30	52.58	53.22	53.22	0.08%	6,096
Jun 26, 2026	53.44	53.60	53.18	53.18	53.18	0.32%	7,628
Jun 25, 2026	52.96	53.50	52.80	53.01	53.01	0.51%	36,471
Jun 24, 2026	52.06	52.95	52.04	52.74	52.74	1.85%	14,058
Jun 23, 2026	50.72	52.00	50.64	51.78	51.78	2.01%	26,124
Jun 22, 2026	50.24	50.94	49.85	50.76	50.76	0.85%	45,406
Jun 19, 2026	51.18	51.18	50.31	50.33	50.33	-0.98%	4,868
Jun 18, 2026	50.10	50.83	49.99	50.83	50.83	0.67%	6,115
Jun 17, 2026	50.74	50.76	50.38	50.49	50.49	-1.04%	12,989
Jun 16, 2026	50.78	51.07	50.50	51.02	51.02	1.05%	4,772
Jun 15, 2026	51.12	51.18	50.49	50.49	50.49	-0.63%	9,111
Jun 12, 2026	50.56	51.07	50.51	50.81	50.81	0.65%	17,011
Jun 11, 2026	50.84	50.85	50.45	50.48	50.48	-0.81%	12,727
Jun 10, 2026	50.00	50.89	49.95	50.89	50.89	2.29%	42,261
Jun 9, 2026	48.31	49.75	48.31	49.75	49.75	2.94%	13,032
Jun 8, 2026	48.47	48.67	48.20	48.33	48.33	-0.52%	14,265
Jun 5, 2026	47.64	48.59	47.64	48.59	48.59	3.09%	13,614
Jun 4, 2026	47.68	48.02	47.13	47.13	47.13	-0.99%	16,297
Jun 3, 2026	48.08	48.23	47.60	47.60	47.60	-0.15%	18,736
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