ETR:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	65.05	66.52	64.78	66.01	66.01	1.38%	12,717
Sep 1, 2026	65.31	65.73	64.33	65.11	65.11	-0.26%	5,183
Aug 31, 2026	67.67	67.90	65.00	65.28	65.28	-3.72%	6,201
Aug 28, 2026	66.20	67.80	66.01	67.80	67.80	3.04%	5,929
Aug 27, 2026	67.57	67.67	65.54	65.80	65.80	-3.80%	14,779
Aug 26, 2026	69.22	70.58	68.40	68.40	68.40	0.26%	8,913
Aug 25, 2026	68.31	68.61	67.81	68.22	68.22	0.60%	1,803
Aug 24, 2026	67.50	68.04	66.85	67.81	67.81	-0.34%	6,284
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