ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	54.16	54.22	53.67	53.89	53.89	-0.48%	10,574
Aug 13, 2026	53.68	54.28	53.68	54.15	54.15	1.39%	5,899
Aug 12, 2026	53.68	53.81	53.12	53.41	53.41	-1.13%	26,155
Aug 11, 2026	54.33	54.33	53.72	54.02	54.02	-0.42%	7,234
Aug 10, 2026	54.54	54.54	53.77	54.25	54.25	-0.77%	12,169
Aug 7, 2026	54.77	54.96	54.39	54.67	54.67	-0.64%	7,582
Aug 6, 2026	55.23	55.98	54.81	55.02	55.02	-0.14%	11,268
Aug 5, 2026	55.55	55.97	55.45	55.56	55.10	0.47%	7,837
Aug 4, 2026	55.35	55.49	55.09	55.30	54.84	-0.90%	10,457
Aug 3, 2026	55.60	56.00	55.41	55.80	55.33	0.65%	12,000
Jul 31, 2026	55.84	56.05	55.28	55.44	54.98	-2.03%	39,487
Jul 30, 2026	57.49	58.10	56.59	56.59	56.12	-2.98%	21,326
Jul 29, 2026	58.19	58.50	57.28	58.33	57.84	-0.07%	22,119
Jul 28, 2026	57.46	58.87	56.71	58.37	57.88	7.85%	79,265
Jul 27, 2026	54.01	54.51	53.32	54.12	53.67	0.95%	9,066
Jul 24, 2026	53.14	53.61	53.08	53.61	53.16	0.69%	4,275
Jul 23, 2026	53.80	53.81	52.74	53.24	52.79	-1.72%	12,133
Jul 22, 2026	53.00	54.42	52.98	54.17	53.72	1.35%	19,126
Jul 21, 2026	54.24	54.24	53.45	53.45	53.00	-1.98%	12,135
Jul 20, 2026	54.12	54.72	54.11	54.53	54.07	-0.84%	12,727
Jul 17, 2026	55.18	55.35	54.74	54.99	54.53	0.83%	12,865
Jul 16, 2026	53.20	54.54	53.20	54.54	54.08	1.62%	8,621
Jul 15, 2026	52.88	53.67	52.65	53.67	53.22	0.36%	9,454
Jul 14, 2026	53.24	53.59	53.07	53.48	53.03	-0.39%	9,350
Jul 13, 2026	54.14	54.36	53.63	53.69	53.24	-0.26%	7,937
Jul 10, 2026	53.58	54.15	53.41	53.83	53.38	0.47%	17,254
Jul 9, 2026	54.02	54.02	53.45	53.58	53.13	-1.56%	18,047
Jul 8, 2026	54.54	54.55	54.02	54.43	53.97	-1.32%	15,223
Jul 7, 2026	54.38	55.75	54.38	55.16	54.70	3.26%	13,692
Jul 6, 2026	54.07	54.48	53.42	53.42	52.97	-1.11%	7,231
Jul 3, 2026	54.06	54.15	53.42	54.02	53.57	-0.63%	8,675
Jul 2, 2026	53.78	54.49	53.47	54.36	53.91	2.32%	20,532
Jul 1, 2026	52.76	53.31	52.65	53.13	52.69	0.89%	15,810
Jun 30, 2026	53.08	53.18	52.56	52.66	52.22	-1.05%	15,040
Jun 29, 2026	52.90	53.30	52.58	53.22	52.78	0.08%	6,096
Jun 26, 2026	53.44	53.60	53.18	53.18	52.74	0.32%	7,628
Jun 25, 2026	52.96	53.50	52.80	53.01	52.57	0.51%	36,471
Jun 24, 2026	52.06	52.95	52.04	52.74	52.30	1.85%	14,058
Jun 23, 2026	50.72	52.00	50.64	51.78	51.35	2.01%	26,124
Jun 22, 2026	50.24	50.94	49.85	50.76	50.34	0.85%	45,406
Jun 19, 2026	51.18	51.18	50.31	50.33	49.91	-0.98%	4,868
Jun 18, 2026	50.10	50.83	49.99	50.83	50.41	0.67%	6,115
Jun 17, 2026	50.74	50.76	50.38	50.49	50.07	-1.04%	12,989
Jun 16, 2026	50.78	51.07	50.50	51.02	50.59	1.05%	4,772
Jun 15, 2026	51.12	51.18	50.49	50.49	50.07	-0.63%	9,111
Jun 12, 2026	50.56	51.07	50.51	50.81	50.39	0.65%	17,011
Jun 11, 2026	50.84	50.85	50.45	50.48	50.06	-0.81%	12,727
Jun 10, 2026	50.00	50.89	49.95	50.89	50.46	2.29%	42,261
Jun 9, 2026	48.31	49.75	48.31	49.75	49.33	2.94%	13,032
Jun 8, 2026	48.47	48.67	48.20	48.33	47.93	-0.52%	14,265