ETR:USUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.03	43.03	43.00	43.03	-	0.31%	17
Sep 22, 2026	42.85	42.96	42.85	42.89	42.89	0.21%	4,857
Sep 21, 2026	42.70	42.81	42.69	42.80	42.80	0.84%	1,191
Sep 18, 2026	42.59	42.64	42.45	42.45	42.45	-0.15%	403
Sep 17, 2026	42.50	42.62	42.50	42.51	42.51	0.20%	568
Sep 16, 2026	42.42	42.51	42.29	42.43	42.43	0.30%	1,680
Sep 15, 2026	42.41	42.46	42.27	42.30	42.30	-0.40%	1,807
Sep 14, 2026	42.51	42.65	42.45	42.47	42.47	0.21%	1,582
Sep 11, 2026	42.28	42.54	42.28	42.38	42.38	0.55%	354
Sep 10, 2026	42.43	42.47	42.00	42.15	42.15	-0.46%	1,047
Sep 9, 2026	42.56	42.56	42.35	42.35	42.35	-0.73%	-
Sep 8, 2026	42.73	42.75	42.62	42.66	42.66	-0.11%	440
Sep 7, 2026	42.83	42.83	42.67	42.70	42.70	-0.33%	362
Sep 4, 2026	42.90	42.96	42.84	42.84	42.84	-0.15%	709
Sep 3, 2026	42.67	42.91	42.61	42.91	42.91	0.33%	3,424
Sep 2, 2026	42.69	42.77	42.56	42.77	42.77	0.23%	65
Sep 1, 2026	42.79	42.79	42.59	42.67	42.67	0.09%	107
Aug 31, 2026	42.89	42.89	42.63	42.63	42.63	-0.98%	-
Aug 28, 2026	42.92	43.17	42.89	43.05	43.05	0.30%	700
Aug 27, 2026	43.05	43.23	42.92	42.92	42.92	-0.29%	1,406
Aug 26, 2026	42.94	43.05	42.92	43.04	43.04	0.30%	708
Aug 25, 2026	43.09	43.12	42.91	42.91	42.91	0.15%	13
Aug 24, 2026	42.85	42.86	42.76	42.85	42.85	-0.17%	619
Aug 21, 2026	42.73	42.97	42.71	42.92	42.92	-0.07%	240
Aug 20, 2026	43.05	43.05	42.68	42.95	42.95	-0.73%	185
Aug 19, 2026	43.30	43.38	43.27	43.27	43.27	-0.36%	373
Aug 18, 2026	43.54	43.59	43.36	43.42	43.42	-0.58%	5,595
Aug 17, 2026	43.68	43.80	43.59	43.68	43.68	0.08%	1,273
Aug 14, 2026	43.78	43.88	43.64	43.64	43.64	-0.23%	2,045
Aug 13, 2026	43.68	43.81	43.64	43.74	43.74	0.55%	945
Aug 12, 2026	43.43	43.50	43.43	43.50	43.50	0.31%	-
Aug 11, 2026	43.34	43.59	43.31	43.37	43.37	0.08%	2,577
Aug 10, 2026	43.33	43.47	43.24	43.33	43.33	0.03%	1,823
Aug 7, 2026	43.32	43.42	43.23	43.32	43.32	0.10%	2,496
Aug 6, 2026	43.27	43.31	43.19	43.27	43.27	0.08%	752
Aug 5, 2026	43.49	43.58	43.24	43.24	43.24	-0.08%	6,031
Aug 4, 2026	42.91	43.27	42.89	43.27	43.27	1.38%	4,062
Aug 3, 2026	42.76	42.76	42.33	42.68	42.68	0.71%	1,709
Jul 31, 2026	42.58	42.71	42.38	42.38	42.38	0.47%	355
Jul 30, 2026	42.57	42.57	42.18	42.18	42.18	-1.61%	2,789
Jul 29, 2026	43.15	43.21	42.87	42.87	42.87	-0.73%	531
Jul 28, 2026	43.12	43.20	43.10	43.19	43.19	0.15%	2,091
Jul 27, 2026	43.32	43.41	42.91	43.12	43.12	-0.09%	3,221
Jul 24, 2026	42.97	43.18	42.97	43.16	43.16	0.44%	530
Jul 23, 2026	42.87	43.11	42.87	42.97	42.97	-0.07%	369
Jul 22, 2026	42.82	43.06	42.82	43.00	43.00	0.28%	272
Jul 21, 2026	42.71	42.88	42.70	42.88	42.88	0.34%	1,950
Jul 20, 2026	42.63	42.83	42.63	42.74	42.74	-0.05%	9,511
Jul 17, 2026	42.61	42.92	42.60	42.76	42.76	-0.34%	1,495
Jul 16, 2026	42.63	42.90	42.40	42.90	42.90	0.40%	115