ETR:XUCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.44	77.44	77.27	77.27	-	-0.82%	149
Sep 22, 2026	77.97	78.31	77.90	77.91	77.91	0.88%	1,366
Sep 21, 2026	75.80	77.23	75.71	77.23	77.23	2.50%	7,305
Sep 18, 2026	76.50	76.50	75.35	75.35	75.35	-1.01%	5,997
Sep 17, 2026	76.61	76.63	75.91	76.12	76.12	-0.42%	2,190
Sep 16, 2026	76.25	76.52	76.25	76.44	76.44	0.31%	278
Sep 15, 2026	76.68	76.68	76.06	76.20	76.20	-0.41%	1,567
Sep 14, 2026	74.69	76.51	74.69	76.51	76.51	2.04%	8,792
Sep 11, 2026	74.00	75.00	74.00	74.98	74.98	1.90%	2,655
Sep 10, 2026	73.43	73.69	73.43	73.58	73.58	0.42%	986
Sep 9, 2026	73.65	73.97	73.27	73.27	73.27	-0.61%	345
Sep 8, 2026	73.47	73.72	73.32	73.72	73.72	-0.01%	1,341
Sep 7, 2026	73.95	73.95	73.51	73.73	73.73	-0.28%	1,126
Sep 4, 2026	74.94	74.94	73.94	73.94	73.94	-1.37%	6,902
Sep 3, 2026	74.11	74.97	74.11	74.97	74.97	0.98%	289
Sep 2, 2026	73.32	74.24	73.14	74.24	74.24	1.13%	186
Sep 1, 2026	73.52	73.52	73.16	73.41	73.41	0.12%	323
Aug 31, 2026	74.01	74.01	73.32	73.32	73.32	-1.62%	140
Aug 28, 2026	73.02	74.53	72.98	74.53	74.53	2.15%	79
Aug 27, 2026	73.25	73.26	72.96	72.96	72.96	-0.96%	10
Aug 26, 2026	73.81	74.08	73.67	73.67	73.67	0.10%	58
Aug 25, 2026	73.37	73.60	73.37	73.60	73.60	0.23%	673
Aug 24, 2026	72.56	73.43	72.56	73.43	73.43	1.00%	247
Aug 21, 2026	71.98	72.70	71.98	72.70	72.70	1.23%	69
Aug 20, 2026	72.43	72.47	71.82	71.82	71.82	-1.54%	325
Aug 19, 2026	72.49	72.94	72.20	72.94	72.94	0.31%	1,036
Aug 18, 2026	72.83	73.25	72.83	73.04	72.72	-0.30%	25
Aug 17, 2026	74.29	74.29	73.26	73.26	72.94	-1.23%	760
Aug 14, 2026	74.33	74.41	74.17	74.17	73.84	0.73%	284
Aug 13, 2026	73.08	73.82	73.08	73.63	73.30	1.40%	3,895
Aug 12, 2026	73.39	73.46	72.61	72.61	72.29	-1.88%	292
Aug 11, 2026	74.12	74.31	73.62	74.00	73.67	0.37%	887
Aug 10, 2026	73.73	74.09	73.62	73.73	73.40	0.03%	5,422
Aug 7, 2026	73.47	73.81	72.72	73.71	73.38	0.39%	2,412
Aug 6, 2026	73.50	73.57	73.33	73.42	73.10	-1.25%	394
Aug 5, 2026	74.69	75.20	74.35	74.35	74.02	0.09%	1,793
Aug 4, 2026	74.56	74.56	73.67	74.28	73.95	-0.32%	1,067
Aug 3, 2026	72.54	74.52	72.40	74.52	74.19	4.82%	4,029
Jul 31, 2026	71.02	71.14	70.68	71.09	70.78	1.34%	39,024
Jul 30, 2026	71.87	71.87	70.07	70.15	69.84	-4.30%	295
Jul 29, 2026	73.65	73.73	73.27	73.30	72.98	-0.27%	1,348
Jul 28, 2026	72.33	73.50	72.30	73.50	73.18	1.28%	351
Jul 27, 2026	71.59	72.57	71.57	72.57	72.25	1.58%	513
Jul 24, 2026	70.65	71.44	70.51	71.44	71.12	1.28%	544
Jul 23, 2026	72.25	72.25	70.54	70.54	70.23	-4.30%	3,003
Jul 22, 2026	73.88	74.22	73.71	73.71	73.38	-0.05%	4,556
Jul 21, 2026	74.06	74.16	73.75	73.75	73.42	-1.05%	2,354
Jul 20, 2026	73.56	74.53	73.56	74.53	74.20	1.33%	7,332
Jul 17, 2026	74.32	74.38	73.47	73.55	73.23	-4.29%	3,376
Jul 16, 2026	76.50	77.15	76.45	76.85	76.51	0.14%	322