ETR:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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