ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	48.95	49.08	48.95	48.99	-	0.42%	3,811
Apr 22, 2026	48.93	48.93	48.56	48.79	48.79	0.14%	16,322
Apr 21, 2026	49.41	49.41	48.56	48.72	48.72	-1.32%	24,641
Apr 20, 2026	49.56	49.66	49.25	49.37	49.37	-0.82%	11,795
Apr 17, 2026	48.85	49.98	48.57	49.78	49.78	1.94%	38,435
Apr 16, 2026	49.21	49.21	48.76	48.83	48.83	-0.65%	25,600
Apr 15, 2026	49.07	49.34	49.00	49.15	49.15	-0.48%	45,362
Apr 14, 2026	49.39	49.75	49.27	49.39	49.39	-0.33%	25,955
Apr 13, 2026	49.12	49.66	49.12	49.55	49.55	-0.28%	29,649
Apr 10, 2026	49.71	50.16	49.66	49.69	49.69	-0.23%	54,668
Apr 9, 2026	49.82	49.82	49.00	49.81	49.81	0.01%	21,362
Apr 8, 2026	49.49	49.83	49.06	49.80	49.80	3.46%	31,935
Apr 7, 2026	48.53	48.86	48.13	48.14	48.14	-	36,896
Apr 2, 2026	48.41	48.41	47.74	48.14	48.14	-0.36%	31,300
Apr 1, 2026	48.76	48.76	46.98	48.31	48.31	-0.82%	65,509
Mar 31, 2026	52.66	53.07	48.45	48.71	48.71	-7.34%	79,035
Mar 30, 2026	51.71	52.57	51.69	52.57	52.57	1.21%	11,368
Mar 27, 2026	52.19	52.19	51.70	51.94	51.94	-0.48%	20,451
Mar 26, 2026	52.45	52.61	51.96	52.19	52.19	-0.87%	52,128
Mar 25, 2026	52.69	52.83	52.30	52.65	52.65	0.04%	14,006
Mar 24, 2026	52.72	52.78	52.34	52.63	52.63	-0.40%	7,140
Mar 23, 2026	52.95	53.78	52.82	52.84	52.84	-0.68%	24,663
Mar 20, 2026	53.97	54.27	53.16	53.20	53.20	-0.15%	18,835
Mar 19, 2026	54.27	54.32	53.28	53.28	53.28	-2.63%	11,417
Mar 18, 2026	56.55	56.55	54.65	54.72	54.72	-3.68%	10,338
Mar 17, 2026	56.78	56.94	56.60	56.81	56.81	0.07%	4,421
Mar 16, 2026	56.46	57.10	56.46	56.77	56.77	1.03%	19,113
Mar 13, 2026	55.60	56.34	55.41	56.19	56.19	-0.18%	23,192
Mar 12, 2026	56.16	56.52	56.08	56.29	56.29	-0.14%	11,560
Mar 11, 2026	56.80	56.94	56.17	56.37	56.37	-1.28%	8,247
Mar 10, 2026	57.16	57.17	56.46	57.10	57.10	0.16%	8,587
Mar 9, 2026	56.70	57.04	56.24	57.01	57.01	-0.05%	21,109
Mar 6, 2026	58.03	58.16	57.03	57.04	57.04	-2.28%	13,305
Mar 5, 2026	58.86	58.88	58.21	58.37	58.37	-1.15%	9,699
Mar 4, 2026	59.44	59.49	58.86	59.05	59.05	-0.15%	5,431
Mar 3, 2026	60.50	60.50	59.10	59.14	59.14	-3.32%	28,738
Mar 2, 2026	61.97	62.09	60.89	61.17	61.17	-1.89%	12,707
Feb 27, 2026	61.47	62.41	61.47	62.35	62.35	1.18%	4,966
Feb 26, 2026	61.58	61.88	61.55	61.62	61.62	-0.85%	1,665
Feb 25, 2026	62.64	62.77	61.65	62.15	61.69	-1.21%	13,447
Feb 24, 2026	63.39	63.39	62.59	62.91	62.44	0.59%	11,979
Feb 23, 2026	61.89	62.76	61.80	62.54	62.07	1.05%	4,899
Feb 20, 2026	60.83	61.89	60.83	61.89	61.43	1.36%	18,458
Feb 19, 2026	61.48	61.57	60.88	61.06	60.60	-0.49%	16,760
Feb 18, 2026	61.80	62.03	61.36	61.36	60.90	-1.18%	14,220
Feb 17, 2026	62.36	63.02	62.09	62.09	61.63	-0.75%	13,339
Feb 16, 2026	62.26	62.74	62.12	62.56	62.09	-0.13%	10,018
Feb 13, 2026	62.00	63.00	61.35	62.64	62.17	1.85%	39,400
Feb 12, 2026	60.69	61.50	59.28	61.50	61.04	0.15%	29,181
Feb 11, 2026	60.76	61.52	60.49	61.41	60.95	1.72%	26,748