ETR:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	60.04	61.10	59.90	61.10	61.10	0.89%	3,758
Apr 10, 2026	61.45	61.96	60.47	60.56	60.56	0.45%	3,317
Apr 9, 2026	62.13	62.13	60.00	60.29	60.29	-4.20%	6,139
Apr 8, 2026	63.63	64.45	62.73	62.93	62.93	1.53%	7,859
Apr 7, 2026	62.36	62.66	61.77	61.98	61.98	-0.05%	2,579
Apr 2, 2026	61.46	62.04	60.62	62.01	62.01	-0.86%	1,728
Apr 1, 2026	62.98	62.98	61.00	62.55	62.55	1.59%	2,650
Mar 31, 2026	61.32	61.87	61.30	61.57	61.57	0.47%	2,054
Mar 30, 2026	59.89	61.28	59.71	61.28	61.28	1.96%	3,220
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