ETR:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	62.22	62.22	61.93	62.05	-	-1.45%	7,612
Jun 22, 2026	62.59	63.10	62.01	62.96	62.96	1.34%	7,612
Jun 19, 2026	62.85	62.89	62.13	62.13	62.13	-1.43%	2,689
Jun 18, 2026	62.48	63.03	61.79	63.03	63.03	0.24%	9,915
Jun 17, 2026	63.20	63.35	62.12	62.88	62.88	-1.58%	9,155
Jun 16, 2026	62.94	63.95	62.57	63.89	63.89	1.59%	4,958
Jun 15, 2026	60.20	62.89	59.92	62.89	62.89	7.34%	10,678
Jun 12, 2026	60.13	60.58	58.48	58.59	58.59	-1.01%	12,426
Jun 11, 2026	59.89	60.04	58.43	59.19	59.19	-2.13%	15,633
Jun 10, 2026	60.95	60.95	59.73	60.48	60.48	-0.17%	11,789
Jun 9, 2026	61.16	61.56	60.40	60.58	60.58	-0.98%	5,017
Jun 8, 2026	61.35	61.56	60.61	61.18	61.18	-0.70%	10,530
Jun 5, 2026	62.10	62.60	61.55	61.61	61.61	-2.24%	10,304
Jun 4, 2026	61.87	63.23	61.73	63.02	63.02	3.43%	11,927
Jun 3, 2026	61.57	61.84	60.93	60.93	60.93	-1.84%	9,475
Jun 2, 2026	63.19	63.48	61.93	62.07	62.07	-1.69%	11,189
Jun 1, 2026	61.20	63.14	60.99	63.14	63.14	2.42%	17,713
May 29, 2026	61.07	61.65	60.42	61.65	61.65	2.48%	9,816
May 28, 2026	60.98	61.16	59.86	60.16	60.16	-0.66%	11,888
May 27, 2026	60.17	60.69	59.83	60.56	60.56	-0.46%	12,852
May 26, 2026	62.23	62.39	60.19	60.84	60.84	-3.95%	12,174
May 25, 2026	63.69	63.69	62.87	63.34	63.34	0.24%	2,602
May 22, 2026	63.85	64.25	63.12	63.19	63.19	0.05%	3,735
May 21, 2026	64.26	64.50	63.00	63.16	63.16	-1.37%	3,487
May 20, 2026	63.81	64.16	62.95	64.04	64.04	-0.17%	2,631
May 19, 2026	64.52	65.33	64.04	64.15	64.15	-0.65%	2,448
May 18, 2026	64.55	65.06	63.78	64.57	64.57	0.61%	5,277
May 15, 2026	63.92	64.45	63.43	64.18	64.18	1.10%	4,340
May 14, 2026	64.07	64.07	62.47	63.48	63.48	-0.42%	3,960
May 13, 2026	65.26	65.55	63.40	63.75	63.75	-1.92%	7,918
May 12, 2026	64.81	65.40	63.45	65.00	65.00	0.06%	6,854
May 11, 2026	64.08	65.19	63.91	64.96	64.96	0.76%	6,365
May 8, 2026	65.76	65.76	63.26	64.47	64.47	-0.98%	5,930
May 7, 2026	67.38	68.51	64.87	65.11	65.11	-3.24%	8,002
May 6, 2026	62.65	68.41	62.51	67.29	67.29	5.74%	16,244
May 5, 2026	63.60	64.10	63.00	63.64	63.64	-0.02%	3,446
May 4, 2026	64.30	64.50	62.80	63.65	63.65	0.79%	6,351
Apr 30, 2026	63.16	63.78	62.55	63.15	63.15	-0.17%	4,569
Apr 29, 2026	63.46	63.56	62.46	63.26	63.26	-1.23%	6,144
Apr 28, 2026	65.19	65.59	64.05	64.05	64.05	-1.39%	4,649
Apr 27, 2026	63.56	65.24	63.41	64.95	64.95	2.87%	4,274
Apr 24, 2026	64.25	64.41	62.95	63.14	63.14	-2.03%	2,897
Apr 23, 2026	64.48	65.86	64.27	64.45	64.45	-0.36%	3,649
Apr 22, 2026	66.38	66.61	64.59	64.68	64.68	-1.84%	6,294
Apr 21, 2026	65.97	66.65	65.86	65.89	65.89	2.23%	1,704
Apr 20, 2026	65.05	65.39	64.42	64.45	64.45	-2.16%	3,246
Apr 17, 2026	64.92	66.44	64.87	65.87	65.87	0.26%	11,201
Apr 16, 2026	66.12	66.50	65.20	65.70	65.70	1.06%	4,757
Apr 15, 2026	62.29	65.22	62.06	65.01	65.01	5.71%	5,571
Apr 14, 2026	61.66	62.41	61.32	61.50	61.50	0.65%	3,636