ETR:EIB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.10	37.10	37.05	37.07	-	-0.02%	88
Sep 22, 2026	37.07	37.11	37.06	37.07	37.07	-0.04%	1,687
Sep 21, 2026	37.07	37.09	37.07	37.09	37.09	0.18%	863
Sep 18, 2026	37.08	37.08	37.02	37.03	37.03	-0.14%	2,291
Sep 17, 2026	37.08	37.09	37.07	37.08	37.08	0.02%	586
Sep 16, 2026	37.06	37.08	37.05	37.07	37.07	0.05%	733
Sep 15, 2026	37.04	37.06	37.02	37.05	37.05	0.05%	4,922
Sep 14, 2026	37.07	37.07	37.00	37.03	37.03	-0.15%	443,360
Sep 11, 2026	37.08	37.10	37.07	37.09	37.09	0.06%	2,899
Sep 10, 2026	37.19	37.19	37.07	37.07	37.07	-0.27%	3,039
Sep 9, 2026	37.43	37.44	37.39	37.39	37.17	-0.14%	938
Sep 8, 2026	37.44	37.45	37.43	37.44	37.22	0.03%	1,750
Sep 7, 2026	37.47	37.47	37.43	37.43	37.21	-0.09%	526,436
Sep 4, 2026	37.44	37.48	37.44	37.46	37.24	0.03%	12,759
Sep 3, 2026	37.44	37.46	37.44	37.45	37.23	0.10%	445,221
Sep 2, 2026	37.42	37.44	37.40	37.41	37.19	-0.07%	11,761
Sep 1, 2026	37.46	37.46	37.43	37.44	37.22	-0.02%	5,764
Aug 31, 2026	37.48	37.48	37.45	37.45	37.23	-0.06%	416,566
Aug 28, 2026	37.49	37.50	37.47	37.47	37.25	-0.07%	3,660
Aug 27, 2026	37.54	37.65	37.48	37.50	37.27	-0.02%	9,439
Aug 26, 2026	37.53	37.53	37.50	37.51	37.28	-0.02%	445,703
Aug 25, 2026	37.50	37.52	37.49	37.51	37.29	0.14%	4,056
Aug 24, 2026	37.51	37.51	37.46	37.46	37.24	-0.05%	193,989
Aug 21, 2026	37.49	37.51	37.48	37.48	37.25	-	2,256
Aug 20, 2026	37.49	37.49	37.46	37.48	37.25	0.06%	9,320
Aug 19, 2026	37.48	37.49	37.46	37.46	37.23	-0.01%	3,761
Aug 18, 2026	37.49	37.49	37.46	37.46	37.24	-0.10%	11,241
Aug 17, 2026	37.51	37.53	37.49	37.50	37.27	0.01%	3,977
Aug 14, 2026	37.53	37.53	37.49	37.49	37.27	-0.07%	2,694
Aug 13, 2026	37.52	37.54	37.49	37.52	37.29	0.05%	10,488
Aug 12, 2026	37.50	37.53	37.50	37.50	37.27	0.02%	7,117
Aug 11, 2026	37.48	37.53	37.48	37.49	37.27	0.01%	5,989
Aug 10, 2026	37.51	37.53	37.49	37.49	37.26	-0.09%	5,850
Aug 7, 2026	37.52	37.54	37.48	37.52	37.29	0.02%	8,705
Aug 6, 2026	37.53	37.53	37.51	37.51	37.29	-0.02%	15,391
Aug 5, 2026	37.55	37.55	37.52	37.52	37.30	-	27,064
Aug 4, 2026	37.49	37.54	37.49	37.52	37.29	0.11%	59,830
Aug 3, 2026	37.49	37.51	37.48	37.48	37.25	0.11%	3,131
Jul 31, 2026	37.47	37.49	37.42	37.44	37.21	-0.11%	2,319
Jul 30, 2026	37.46	37.48	37.45	37.48	37.25	0.12%	6,474
Jul 29, 2026	37.46	37.48	37.43	37.43	37.21	-0.12%	6,434
Jul 28, 2026	37.48	37.51	37.46	37.48	37.25	0.09%	12,932
Jul 27, 2026	37.45	37.48	37.44	37.45	37.22	0.08%	7,483
Jul 24, 2026	37.40	37.43	37.40	37.41	37.19	0.14%	5,412
Jul 23, 2026	37.41	37.41	37.36	37.36	37.14	-0.07%	4,390
Jul 22, 2026	37.41	37.42	37.39	37.39	37.16	-0.08%	6,987
Jul 21, 2026	37.44	37.45	37.41	37.42	37.19	-0.03%	9,968
Jul 20, 2026	37.41	37.45	37.41	37.43	37.21	0.01%	4,873
Jul 17, 2026	37.45	37.45	37.43	37.43	37.20	-0.07%	2,271
Jul 16, 2026	37.45	37.46	37.42	37.45	37.23	-0.01%	6,854