ETR:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.69	61.69	59.40	60.10	60.10	-2.80%	2,554
Mar 26, 2026	63.39	63.39	61.83	61.83	61.83	-2.28%	3,390
Mar 25, 2026	63.02	63.48	62.45	63.27	63.27	0.24%	7,271
Mar 24, 2026	65.03	65.03	62.92	63.12	63.12	-2.06%	6,239
Mar 23, 2026	63.32	65.34	63.27	64.45	64.45	0.31%	13,612
Mar 20, 2026	65.77	65.77	63.29	64.25	64.25	-1.89%	22,565
Mar 19, 2026	67.08	67.80	65.49	65.49	65.49	-1.87%	3,335
Mar 18, 2026	68.12	68.30	66.61	66.74	66.74	-2.17%	6,848
Mar 17, 2026	66.18	68.44	66.18	68.22	68.22	5.20%	3,614
Mar 16, 2026	64.03	65.17	64.02	64.85	64.85	0.92%	3,342
Mar 13, 2026	63.47	65.05	63.47	64.26	64.26	1.74%	1,578
Mar 12, 2026	64.66	65.68	63.09	63.16	63.16	-1.54%	3,381
Mar 11, 2026	62.61	65.29	62.36	64.15	64.15	2.02%	8,306
Mar 10, 2026	63.66	63.92	62.22	62.88	62.88	-1.05%	3,586
Mar 9, 2026	63.60	64.31	62.42	63.55	63.55	-1.96%	6,629
Mar 6, 2026	65.40	65.40	64.24	64.82	64.82	-1.23%	3,638
Mar 5, 2026	65.97	67.49	65.22	65.63	65.63	-0.08%	4,090
Mar 4, 2026	65.50	66.14	64.72	65.68	65.68	1.11%	3,525
Mar 3, 2026	64.51	65.98	63.46	64.96	64.96	1.96%	16,388
Mar 2, 2026	62.45	64.00	62.35	63.71	63.71	-0.11%	13,289
Feb 27, 2026	63.54	63.97	62.37	63.78	63.78	0.11%	5,616
Feb 26, 2026	61.68	64.50	61.68	63.71	63.71	3.58%	4,420
Feb 25, 2026	61.12	61.80	60.89	61.51	61.51	2.06%	2,935
Feb 24, 2026	60.30	60.68	59.78	60.27	60.27	0.13%	4,813
Feb 23, 2026	62.06	62.18	59.97	60.19	60.19	-4.70%	8,979
Feb 20, 2026	62.54	63.20	61.61	63.16	63.16	1.67%	5,278
Feb 19, 2026	61.91	63.04	61.30	62.12	62.12	0.98%	5,404
Feb 18, 2026	59.85	61.52	59.27	61.52	61.52	2.70%	8,219
Feb 17, 2026	59.02	59.90	58.83	59.90	59.90	0.94%	4,770
Feb 16, 2026	59.99	59.99	59.26	59.34	59.34	0.49%	5,455
Feb 13, 2026	59.92	60.19	58.73	59.05	59.05	0.25%	5,272
Feb 12, 2026	60.10	60.83	58.88	58.90	58.90	-2.64%	22,802
Feb 11, 2026	61.55	62.42	60.40	60.50	60.50	-3.28%	6,651
Feb 10, 2026	62.18	62.86	62.14	62.55	62.55	-0.02%	3,538
Feb 9, 2026	63.01	63.16	61.50	62.56	62.56	-0.26%	51,552
Feb 6, 2026	63.55	64.42	62.00	62.72	62.72	-2.21%	5,846
Feb 5, 2026	62.74	64.14	61.67	64.14	64.14	0.19%	7,209
Feb 4, 2026	65.90	67.18	59.85	64.02	64.02	-3.40%	27,171
Feb 3, 2026	68.98	68.98	66.20	66.27	66.27	-3.83%	5,996
Feb 2, 2026	66.68	69.01	66.67	68.91	68.91	2.04%	1,497
Jan 30, 2026	67.94	68.84	67.36	67.53	67.53	-0.73%	2,913
Jan 29, 2026	66.77	68.36	66.76	68.03	68.03	0.86%	4,188
Jan 28, 2026	68.11	68.22	67.27	67.45	67.45	-0.03%	3,566
Jan 27, 2026	69.38	69.38	66.94	67.47	67.47	-3.31%	5,702
Jan 26, 2026	69.42	70.15	69.22	69.78	69.78	-0.73%	5,312
Jan 23, 2026	70.89	70.97	70.04	70.29	70.29	-1.28%	4,535
Jan 22, 2026	72.44	72.72	71.10	71.20	71.20	-2.56%	6,718
Jan 21, 2026	71.54	73.12	70.86	73.07	73.07	2.77%	7,150
Jan 20, 2026	71.11	71.32	70.40	71.10	71.10	-0.97%	6,266
Jan 19, 2026	71.04	72.47	71.00	71.80	71.80	-1.07%	8,158