ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	54.27	54.32	53.28	53.28	52.77	-2.63%	11,417
Mar 18, 2026	56.55	56.55	54.65	54.72	54.20	-3.68%	10,338
Mar 17, 2026	56.78	56.94	56.60	56.81	56.27	0.07%	4,421
Mar 16, 2026	56.46	57.10	56.46	56.77	56.23	1.03%	19,113
Mar 13, 2026	55.60	56.34	55.41	56.19	55.66	-0.18%	23,192
Mar 12, 2026	56.16	56.52	56.08	56.29	55.75	-0.14%	11,560
Mar 11, 2026	56.80	56.94	56.17	56.37	55.83	-1.28%	8,247
Mar 10, 2026	57.16	57.17	56.46	57.10	56.56	0.16%	8,587
Mar 9, 2026	56.70	57.04	56.24	57.01	56.47	-0.05%	21,109
Mar 6, 2026	58.03	58.16	57.03	57.04	56.50	-2.28%	13,305
Mar 5, 2026	58.86	58.88	58.21	58.37	57.81	-1.15%	9,699
Mar 4, 2026	59.44	59.49	58.86	59.05	58.49	-0.15%	5,431
Mar 3, 2026	60.50	60.50	59.10	59.14	58.58	-3.32%	28,738
Mar 2, 2026	61.97	62.09	60.89	61.17	60.59	-1.89%	12,707