ETR:XUTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	158.46	158.66	158.34	158.64	-	0.70%	1,533
Sep 22, 2026	156.56	157.60	156.42	157.54	157.54	1.39%	2,645
Sep 21, 2026	153.64	155.46	153.58	155.38	155.38	2.52%	8,322
Sep 18, 2026	152.26	152.50	151.40	151.56	151.56	0.24%	22,918
Sep 17, 2026	149.50	151.22	149.50	151.20	151.20	1.78%	8,408
Sep 16, 2026	147.98	148.64	147.68	148.56	148.56	0.88%	11,222
Sep 15, 2026	147.56	148.02	146.84	147.26	147.26	-0.51%	22,760
Sep 14, 2026	147.44	148.02	146.36	148.02	148.02	-1.32%	16,099
Sep 11, 2026	148.46	150.00	148.20	150.00	150.00	1.37%	3,630
Sep 10, 2026	148.78	148.80	146.96	147.98	147.98	-0.52%	6,710
Sep 9, 2026	149.24	149.28	148.18	148.76	148.76	-0.48%	2,698
Sep 8, 2026	149.94	150.48	149.00	149.48	149.48	-0.07%	5,986
Sep 7, 2026	150.42	150.42	149.38	149.58	149.58	0.25%	2,722
Sep 4, 2026	149.34	150.52	149.20	149.20	149.20	0.26%	24,234
Sep 3, 2026	147.36	148.82	146.54	148.82	148.82	0.87%	9,773
Sep 2, 2026	147.14	147.56	146.18	147.54	147.54	0.01%	22,408
Sep 1, 2026	148.72	148.72	146.42	147.52	147.52	-0.19%	9,040
Aug 31, 2026	148.58	148.58	147.76	147.80	147.80	-1.57%	4,956
Aug 28, 2026	149.08	150.16	148.70	150.16	150.16	1.19%	6,073
Aug 27, 2026	146.72	148.66	146.72	148.40	148.40	2.90%	2,498
Aug 26, 2026	143.62	144.72	143.00	144.22	144.22	0.50%	11,176
Aug 25, 2026	143.56	144.34	143.00	143.50	143.50	0.53%	8,028
Aug 24, 2026	143.66	144.12	142.08	142.74	142.74	-1.49%	5,568
Aug 21, 2026	144.86	145.40	144.00	144.90	144.90	0.14%	3,533
Aug 20, 2026	145.86	145.90	144.38	144.70	144.70	-0.71%	8,232
Aug 19, 2026	147.04	147.32	144.56	145.74	145.74	-0.99%	9,563
Aug 18, 2026	149.46	149.46	147.04	147.42	147.20	-2.68%	19,767
Aug 17, 2026	151.68	151.70	150.62	151.48	151.25	0.57%	6,641
Aug 14, 2026	152.18	152.40	150.60	150.62	150.39	-1.18%	26,059
Aug 13, 2026	151.26	153.00	150.98	152.42	152.19	1.07%	4,560
Aug 12, 2026	149.90	151.34	149.90	150.80	150.57	0.80%	26,165
Aug 11, 2026	149.98	150.66	149.12	149.60	149.37	-0.44%	5,686
Aug 10, 2026	151.42	151.68	150.20	150.26	150.03	-0.38%	6,691
Aug 7, 2026	149.98	151.24	149.50	150.84	150.61	0.88%	10,145
Aug 6, 2026	148.64	150.06	147.22	149.52	149.29	0.07%	10,622
Aug 5, 2026	150.06	150.34	148.92	149.42	149.20	0.65%	7,954
Aug 4, 2026	144.68	148.54	144.54	148.46	148.24	3.92%	13,718
Aug 3, 2026	142.04	143.00	139.80	142.86	142.64	2.19%	32,994
Jul 31, 2026	141.38	143.08	139.50	139.80	139.59	-0.67%	13,490
Jul 30, 2026	137.66	141.98	136.98	140.74	140.53	1.96%	50,331
Jul 29, 2026	139.72	140.46	137.90	138.04	137.83	-1.40%	13,218
Jul 28, 2026	140.48	140.70	137.64	140.00	139.79	-0.40%	14,254
Jul 27, 2026	144.72	144.88	140.46	140.56	140.35	-2.32%	4,813
Jul 24, 2026	143.42	144.42	142.62	143.90	143.68	0.29%	8,703
Jul 23, 2026	144.96	145.72	143.22	143.48	143.26	-1.44%	14,909
Jul 22, 2026	143.78	145.70	143.42	145.58	145.36	0.51%	9,563
Jul 21, 2026	143.54	144.86	143.28	144.84	144.62	1.30%	3,319
Jul 20, 2026	141.78	143.78	141.78	142.98	142.76	1.35%	13,832
Jul 17, 2026	140.40	141.74	138.88	141.08	140.87	-1.51%	23,808
Jul 16, 2026	144.90	144.90	142.32	143.24	143.02	-0.94%	17,525