ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	58.14	58.52	57.75	58.50	58.50	1.62%	8,308
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
Sep 2, 2026	55.81	55.93	55.19	55.64	55.64	-0.89%	26,953
Sep 1, 2026	56.63	56.63	55.80	56.14	56.14	0.12%	19,622
Aug 31, 2026	55.77	56.07	55.60	56.07	56.07	0.30%	1,368
Aug 28, 2026	55.49	56.08	55.20	55.90	55.90	0.74%	4,599
Aug 27, 2026	55.05	55.49	54.77	55.49	55.49	-0.41%	8,529
Aug 26, 2026	55.83	56.17	55.72	55.72	55.72	0.07%	7,311
Aug 25, 2026	55.68	55.68	55.08	55.68	55.68	-0.34%	5,416
Aug 24, 2026	54.97	55.89	54.77	55.87	55.87	2.38%	8,883
Aug 21, 2026	54.16	54.68	53.71	54.57	54.57	0.53%	16,788
Aug 20, 2026	53.90	54.53	53.90	54.28	54.28	0.37%	13,215
Aug 19, 2026	53.58	54.15	53.33	54.08	54.08	0.97%	13,785
Aug 18, 2026	52.95	53.65	52.78	53.56	53.56	1.25%	6,933
Aug 17, 2026	53.26	53.34	52.71	52.90	52.90	-1.84%	35,737
Aug 14, 2026	54.16	54.22	53.67	53.89	53.89	-0.48%	10,574