ETR:USEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.53	6.54	6.51	6.53	6.53	0.60%	1,794
Sep 21, 2026	6.45	6.49	6.45	6.49	6.49	1.33%	25,987
Sep 18, 2026	6.43	6.43	6.40	6.40	6.40	0.02%	14,928
Sep 17, 2026	6.38	6.41	6.38	6.40	6.40	0.79%	25,907
Sep 16, 2026	6.34	6.35	6.34	6.35	6.35	0.52%	6,730
Sep 15, 2026	6.34	6.35	6.31	6.32	6.32	-0.52%	79,579
Sep 14, 2026	6.34	6.35	6.33	6.35	6.35	-0.22%	22,624
Sep 11, 2026	6.32	6.37	6.32	6.37	6.37	1.02%	70,812
Sep 10, 2026	6.34	6.34	6.30	6.30	6.30	-0.40%	821,226
Sep 9, 2026	6.36	6.36	6.33	6.33	6.33	-0.64%	832
Sep 8, 2026	6.38	6.38	6.37	6.37	6.37	-0.09%	6,801
Sep 7, 2026	6.39	6.40	6.37	6.37	6.37	-0.23%	1,991
Sep 4, 2026	6.42	6.42	6.39	6.39	6.39	-0.48%	54,622
Sep 3, 2026	6.36	6.42	6.36	6.42	6.42	0.69%	3,257
Sep 2, 2026	6.36	6.38	6.34	6.38	6.38	0.39%	53,337
Sep 1, 2026	6.38	6.38	6.34	6.35	6.35	-0.09%	64,962
Aug 31, 2026	6.40	6.40	6.36	6.36	6.36	-1.26%	899
Aug 28, 2026	6.39	6.44	6.38	6.44	6.44	1.00%	238
Aug 27, 2026	6.36	6.38	6.36	6.37	6.37	0.57%	15,222
Aug 26, 2026	6.33	6.34	6.33	6.34	6.34	0.17%	89
Aug 25, 2026	6.34	6.34	6.32	6.33	6.33	0.13%	36,820
Aug 24, 2026	6.32	6.33	6.31	6.32	6.32	-0.30%	3,296
Aug 21, 2026	6.30	6.34	6.30	6.34	6.34	0.17%	841
Aug 20, 2026	6.36	6.36	6.32	6.33	6.33	-0.83%	8,516
Aug 19, 2026	6.40	6.40	6.38	6.38	6.38	-0.42%	5,049
Aug 18, 2026	6.44	6.44	6.41	6.41	6.41	-0.97%	17,469
Aug 17, 2026	6.48	6.48	6.46	6.47	6.47	-0.02%	14,450
Aug 14, 2026	6.51	6.51	6.47	6.47	6.47	-0.38%	183,699
Aug 13, 2026	6.48	6.50	6.48	6.50	6.50	0.59%	-
Aug 12, 2026	6.45	6.47	6.45	6.46	6.46	-0.02%	15,312
Aug 11, 2026	6.46	6.48	6.46	6.46	6.46	-0.11%	1,403
Aug 10, 2026	6.47	6.47	6.45	6.47	6.47	0.14%	284,887
Aug 7, 2026	6.43	6.46	6.43	6.46	6.46	0.47%	3,455
Aug 6, 2026	6.43	6.43	6.42	6.43	6.43	-0.14%	37,560
Aug 5, 2026	6.45	6.47	6.43	6.44	6.44	0.33%	5,677
Aug 4, 2026	6.35	6.41	6.34	6.41	6.41	1.52%	1,225
Aug 3, 2026	6.27	6.32	6.26	6.32	6.32	1.94%	70,686
Jul 31, 2026	6.22	6.24	6.20	6.20	6.20	0.80%	131,507
Jul 30, 2026	6.14	6.18	6.13	6.15	6.15	-0.81%	28,441
Jul 29, 2026	6.25	6.26	6.20	6.20	6.20	-0.74%	36
Jul 28, 2026	6.24	6.25	6.22	6.25	6.25	0.29%	108,761
Jul 27, 2026	6.28	6.30	6.23	6.23	6.23	-0.64%	37,126
Jul 24, 2026	6.23	6.27	6.23	6.27	6.27	0.64%	95,676
Jul 23, 2026	6.28	6.29	6.22	6.23	6.23	-1.56%	3,305
Jul 22, 2026	6.30	6.33	6.30	6.33	6.33	0.22%	80,691
Jul 21, 2026	6.28	6.31	6.28	6.31	6.31	0.33%	4,066
Jul 20, 2026	6.25	6.31	6.25	6.29	6.29	0.51%	75,219
Jul 17, 2026	6.25	6.28	6.24	6.26	6.26	-1.25%	69,056
Jul 16, 2026	6.33	6.35	6.32	6.34	6.34	0.03%	212,808
Jul 15, 2026	6.35	6.36	6.34	6.34	6.34	0.17%	20,425