ETR:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	67.61	68.70	67.18	68.04	68.04	0.86%	7,048
Aug 20, 2026	67.27	68.67	66.47	67.46	67.46	1.96%	12,304
Aug 19, 2026	64.56	66.76	63.64	66.16	66.16	0.17%	8,919
Aug 18, 2026	64.84	66.60	64.58	66.05	66.05	0.70%	8,371
Aug 17, 2026	65.96	67.07	65.15	65.59	65.59	0.66%	9,893
Aug 14, 2026	65.87	67.02	65.16	65.16	65.16	0.29%	6,299
Aug 13, 2026	65.63	65.88	64.86	64.97	64.97	-1.04%	4,943
Aug 12, 2026	68.10	68.10	65.65	65.65	65.65	-3.43%	10,795
Aug 11, 2026	67.74	68.40	67.00	67.98	67.98	1.57%	8,652
Aug 10, 2026	64.97	67.19	64.72	66.93	66.93	3.41%	13,886
Aug 7, 2026	61.34	65.16	61.14	64.72	64.72	7.87%	22,741
Aug 6, 2026	59.11	60.45	59.10	60.00	60.00	2.58%	20,954
Aug 5, 2026	63.87	64.52	58.40	58.49	58.49	-5.98%	27,700
Aug 4, 2026	62.66	62.66	61.92	62.21	62.21	-0.05%	6,274
Aug 3, 2026	61.57	62.24	61.20	62.24	62.24	2.81%	13,601
Jul 31, 2026	61.44	61.53	60.50	60.54	60.54	0.92%	8,307
Jul 30, 2026	62.21	62.21	59.79	59.99	59.99	-2.72%	9,390
Jul 29, 2026	62.02	62.45	61.25	61.67	61.67	0.41%	13,215
Jul 28, 2026	60.12	61.58	59.98	61.42	61.42	3.24%	12,829
Jul 27, 2026	58.79	59.49	57.47	59.49	59.49	-3.08%	65,194
Jul 24, 2026	60.53	61.50	60.21	61.38	61.38	1.74%	5,480
Jul 23, 2026	61.95	62.43	60.30	60.33	60.33	-2.74%	10,295
Jul 22, 2026	62.69	62.80	61.48	62.03	62.03	-1.45%	4,942
Jul 21, 2026	63.52	63.83	62.92	62.94	62.94	-1.55%	7,924
Jul 20, 2026	63.65	63.99	62.88	63.93	63.93	1.57%	7,783
Jul 17, 2026	64.01	64.61	62.75	62.94	62.94	-2.25%	13,397
Jul 16, 2026	63.68	65.74	63.50	64.39	64.39	0.11%	11,083
Jul 15, 2026	63.30	64.62	63.20	64.32	64.32	1.37%	7,277
Jul 14, 2026	65.23	65.23	62.92	63.45	63.45	-3.86%	10,177
Jul 13, 2026	65.47	66.43	65.34	66.00	66.00	0.35%	6,129
Jul 10, 2026	65.17	66.60	65.08	65.77	65.77	1.64%	7,886
Jul 9, 2026	64.58	64.91	63.30	64.71	64.71	1.41%	4,494
Jul 8, 2026	64.86	65.37	63.81	63.81	63.81	-1.01%	5,479
Jul 7, 2026	63.51	64.91	63.51	64.46	64.46	0.70%	5,516
Jul 6, 2026	65.40	65.53	63.38	64.01	64.01	-1.96%	8,236
Jul 3, 2026	65.38	65.50	65.03	65.29	65.29	2.03%	1,870
Jul 2, 2026	63.94	64.39	63.41	63.99	63.99	-0.62%	8,334
Jul 1, 2026	63.34	64.67	63.00	64.39	64.39	-0.05%	16,316
Jun 30, 2026	66.33	66.35	64.38	64.42	64.42	-3.05%	14,064
Jun 29, 2026	66.32	68.04	66.16	66.45	66.45	0.93%	28,187
Jun 26, 2026	63.43	65.88	63.13	65.84	65.84	2.91%	46,948
Jun 25, 2026	65.63	65.73	63.78	63.98	63.98	-3.31%	18,493
Jun 24, 2026	61.41	66.65	61.36	66.17	66.17	7.33%	19,016
Jun 23, 2026	62.22	62.79	61.65	61.65	61.65	-2.08%	9,217
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