ETR:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	62.71	62.87	62.71	62.80	62.80	0.92%	1,908
Nov 10, 2026	63.45	63.45	62.21	62.23	62.23	0.31%	7,058
Nov 9, 2026	61.53	62.43	61.53	62.04	62.04	-0.64%	8,058
Nov 6, 2026	60.63	62.67	60.58	62.44	62.44	2.28%	6,437
Nov 5, 2026	62.35	64.52	60.40	61.05	61.05	-4.37%	17,860
Nov 4, 2026	59.14	64.50	57.56	63.84	63.84	7.08%	32,983
Nov 3, 2026	59.42	59.88	59.28	59.62	59.62	-0.85%	4,486
Nov 2, 2026	58.75	60.23	58.49	60.13	60.13	3.16%	11,713
Oct 30, 2026	58.19	58.72	58.00	58.29	58.29	-0.44%	3,241
Oct 29, 2026	58.78	59.02	57.65	58.55	58.55	-0.54%	5,467
Oct 28, 2026	59.23	59.29	58.25	58.87	58.87	-0.62%	2,435
Oct 27, 2026	59.24	59.59	58.80	59.24	59.24	-0.02%	6,037
Oct 26, 2026	60.00	60.00	59.15	59.25	59.25	-2.20%	5,108
Oct 23, 2026	61.59	61.59	60.45	60.58	60.58	-1.30%	2,774
Oct 22, 2026	60.00	61.38	59.90	61.38	61.38	0.92%	7,485
Oct 21, 2026	61.49	61.62	60.82	60.82	60.82	-0.93%	5,773
Oct 20, 2026	62.19	62.31	61.04	61.39	61.39	-2.63%	14,535
Oct 19, 2026	63.03	63.05	62.25	63.05	63.05	0.16%	11,017
Oct 16, 2026	63.51	63.58	62.95	62.95	62.95	-0.03%	4,545
Oct 15, 2026	61.70	63.16	61.33	62.97	62.97	1.42%	11,081
Oct 14, 2026	63.65	63.95	61.79	62.09	62.09	-2.63%	8,285
Oct 13, 2026	63.89	64.21	62.53	63.77	63.77	0.52%	5,339
Oct 12, 2026	64.00	64.03	62.73	63.44	63.44	-0.98%	8,400
Oct 9, 2026	62.71	64.22	62.34	64.07	64.07	4.83%	11,441
Oct 8, 2026	61.21	61.57	60.89	61.12	61.12	-0.11%	5,418
Oct 7, 2026	61.59	61.83	61.06	61.19	61.19	-0.57%	5,063
Oct 6, 2026	62.01	62.27	61.36	61.54	61.54	-0.90%	7,915
Oct 5, 2026	61.03	62.19	60.37	62.10	62.10	3.53%	16,611
Oct 2, 2026	60.53	60.83	59.74	59.98	59.98	-0.20%	11,011
Oct 1, 2026	60.86	61.09	59.85	60.10	60.10	-0.99%	6,445
Sep 30, 2026	61.35	61.42	60.43	60.70	60.70	-0.46%	9,955
Sep 29, 2026	60.24	61.49	60.14	60.98	60.98	1.31%	6,524
Sep 28, 2026	61.40	61.40	59.66	60.19	60.19	-1.15%	7,401
Sep 25, 2026	60.95	61.10	60.46	60.89	60.89	-0.11%	11,452
Sep 24, 2026	61.07	61.62	60.81	60.96	60.96	-0.15%	10,955
Sep 23, 2026	61.39	61.47	60.23	61.05	61.05	-0.70%	7,284
Sep 22, 2026	62.05	62.40	61.17	61.48	61.48	-0.26%	10,228
Sep 21, 2026	61.89	62.05	61.15	61.64	61.64	0.15%	7,288
Sep 18, 2026	62.10	62.10	61.16	61.55	61.55	-0.47%	6,037
Sep 17, 2026	62.51	62.60	61.31	61.84	61.84	0.52%	6,195
Sep 16, 2026	62.21	62.49	61.31	61.52	61.52	-0.76%	11,211
Sep 15, 2026	62.74	62.74	61.86	61.99	61.99	-0.50%	4,473
Sep 14, 2026	62.07	62.73	61.84	62.30	62.30	1.43%	10,828
Sep 11, 2026	63.14	63.55	61.30	61.42	61.42	0.52%	13,321
Sep 10, 2026	61.55	61.58	59.71	61.10	61.10	-0.49%	13,324
Sep 9, 2026	63.38	63.77	61.40	61.40	61.40	-2.69%	12,906
Sep 8, 2026	64.97	66.00	62.90	63.10	63.10	-2.41%	7,559
Sep 7, 2026	65.47	65.47	64.66	64.66	64.66	-0.25%	2,899
Sep 4, 2026	65.40	66.04	64.81	64.82	64.82	-0.38%	9,932
Sep 3, 2026	66.40	67.38	64.84	65.07	65.07	-1.42%	8,925