ETR:EIB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	36.80	36.83	36.80	36.83	36.83	0.10%	1,500
Aug 13, 2025	36.73	36.79	36.73	36.79	36.79	0.25%	43
Aug 12, 2025	36.72	36.73	36.70	36.70	36.70	-0.08%	226
Aug 11, 2025	36.73	36.76	36.73	36.73	36.73	-0.03%	81
Aug 8, 2025	36.79	36.79	36.74	36.74	36.74	-0.16%	461
Aug 7, 2025	36.81	36.81	36.78	36.80	36.80	-	48
Aug 6, 2025	36.80	36.82	36.79	36.80	36.80	-0.03%	375
Aug 5, 2025	36.81	36.82	36.79	36.81	36.81	0.03%	198
Aug 4, 2025	36.74	36.82	36.72	36.80	36.80	0.16%	135
Aug 1, 2025	36.68	36.78	36.68	36.74	36.74	0.11%	603
Jul 31, 2025	36.69	36.71	36.68	36.70	36.70	0.03%	666
Jul 30, 2025	36.71	36.74	36.67	36.69	36.69	-0.08%	720
Jul 29, 2025	36.73	36.74	36.70	36.72	36.72	-0.03%	151
Jul 28, 2025	36.69	36.73	36.69	36.73	36.73	0.16%	20
Jul 25, 2025	36.65	36.69	36.65	36.67	36.67	-0.16%	11
Jul 24, 2025	36.79	36.82	36.73	36.73	36.73	-0.38%	17,814
Jul 23, 2025	36.86	36.87	36.82	36.87	36.87	0.03%	1,326
Jul 22, 2025	36.80	36.89	36.70	36.86	36.86	0.05%	2,730
Jul 21, 2025	36.80	36.84	36.79	36.84	36.84	0.27%	1,509
Jul 18, 2025	36.72	36.74	36.72	36.74	36.74	-0.03%	1,665
Jul 17, 2025	36.75	36.75	36.72	36.75	36.75	-0.03%	25
Jul 16, 2025	36.68	36.76	36.68	36.76	36.76	0.19%	4,990
Jul 15, 2025	36.70	36.73	36.68	36.69	36.69	0.05%	2,314
Jul 14, 2025	36.71	36.71	36.66	36.67	36.67	0.05%	1,112
Jul 11, 2025	36.68	36.68	36.64	36.65	36.65	-0.05%	731
Jul 10, 2025	36.73	36.74	36.67	36.67	36.67	-0.14%	1,811
Jul 9, 2025	36.69	36.72	36.69	36.72	36.72	0.08%	4
Jul 8, 2025	36.71	36.71	36.68	36.69	36.69	-0.14%	204
Jul 7, 2025	36.81	36.81	36.74	36.74	36.74	-0.11%	642
Jul 4, 2025	36.79	36.87	36.78	36.78	36.78	0.05%	835
Jul 3, 2025	36.72	36.81	36.70	36.76	36.76	0.11%	439
Jul 2, 2025	36.74	36.77	36.71	36.72	36.72	-0.11%	27,567
Jul 1, 2025	36.76	36.80	36.74	36.76	36.76	0.08%	61
Jun 30, 2025	36.74	36.76	36.72	36.73	36.73	0.03%	33
Jun 27, 2025	36.75	36.75	36.71	36.72	36.72	-0.14%	287
Jun 26, 2025	36.77	36.83	36.74	36.77	36.77	0.08%	565
Jun 25, 2025	36.76	36.76	36.72	36.74	36.74	-	397
Jun 24, 2025	36.77	36.77	36.71	36.74	36.74	0.03%	323
Jun 23, 2025	36.67	36.73	36.67	36.73	36.73	0.05%	313
Jun 20, 2025	36.74	36.74	36.67	36.71	36.71	0.03%	1,161
Jun 19, 2025	36.69	36.70	36.66	36.70	36.70	-0.08%	156
Jun 18, 2025	36.67	36.80	36.67	36.73	36.73	0.14%	579
Jun 17, 2025	36.69	36.74	36.68	36.68	36.68	-0.11%	1,093
Jun 16, 2025	36.66	36.72	36.64	36.72	36.72	0.11%	346
Jun 13, 2025	36.77	36.77	36.68	36.68	36.68	-0.24%	784
Jun 12, 2025	36.76	36.79	36.73	36.77	36.77	-0.46%	265
Jun 11, 2025	36.94	36.97	36.91	36.94	36.71	-0.03%	91
Jun 10, 2025	36.93	36.97	36.91	36.95	36.72	0.14%	386
Jun 9, 2025	36.94	36.98	36.87	36.90	36.67	0.03%	15
Jun 6, 2025	36.88	36.94	36.88	36.89	36.66	0.05%	355