ETR:EIB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.32	35.32	35.23	35.23	-	-0.21%	269
Sep 22, 2026	35.25	35.31	35.23	35.30	35.30	-0.03%	3,433
Sep 21, 2026	35.26	35.32	35.26	35.32	35.32	0.42%	905
Sep 18, 2026	35.26	35.26	35.17	35.17	35.17	-0.26%	48
Sep 17, 2026	35.25	35.30	35.23	35.26	35.26	0.09%	318
Sep 16, 2026	35.24	35.24	35.19	35.23	35.23	0.03%	159
Sep 15, 2026	35.20	35.24	35.16	35.22	35.22	0.13%	2,019
Sep 14, 2026	35.26	35.26	35.17	35.18	35.18	-0.34%	5,017
Sep 11, 2026	35.28	35.30	35.28	35.30	35.30	-0.01%	2,791
Sep 10, 2026	35.47	35.47	35.30	35.30	35.30	-0.50%	2,029
Sep 9, 2026	35.76	35.77	35.67	35.72	35.48	-0.22%	3,582
Sep 8, 2026	35.78	35.79	35.74	35.79	35.55	-0.31%	3,052
Sep 7, 2026	35.82	35.91	35.81	35.91	35.67	-0.01%	830
Sep 4, 2026	35.80	35.91	35.80	35.91	35.67	-0.03%	562
Sep 3, 2026	35.78	35.92	35.77	35.92	35.68	0.11%	2,609
Sep 2, 2026	35.75	35.88	35.73	35.88	35.64	-0.07%	557
Sep 1, 2026	35.83	35.90	35.79	35.90	35.67	-0.03%	2,365
Aug 31, 2026	35.89	35.92	35.86	35.92	35.68	-0.13%	209
Aug 28, 2026	35.91	35.96	35.90	35.96	35.72	-0.01%	63
Aug 27, 2026	36.12	36.12	35.92	35.97	35.73	-0.04%	2,164
Aug 26, 2026	36.02	36.04	35.98	35.98	35.74	-0.42%	307
Aug 25, 2026	35.93	36.13	35.89	36.13	35.89	0.44%	1,589
Aug 24, 2026	35.95	35.98	35.91	35.98	35.74	0.59%	1,251
Aug 21, 2026	35.93	35.95	35.77	35.77	35.53	-0.40%	481
Aug 20, 2026	35.93	35.93	35.89	35.91	35.67	-0.04%	553
Aug 19, 2026	35.92	35.92	35.90	35.92	35.68	-0.01%	209
Aug 18, 2026	35.94	35.95	35.89	35.93	35.69	-0.20%	8,523
Aug 17, 2026	36.00	36.00	35.98	36.00	35.76	0.03%	3,986
Aug 14, 2026	36.04	36.08	35.99	35.99	35.75	-0.23%	6,957
Aug 13, 2026	36.02	36.07	36.02	36.07	35.83	0.10%	2,554
Aug 12, 2026	35.99	36.04	35.99	36.04	35.80	0.08%	891
Aug 11, 2026	35.95	36.01	35.94	36.01	35.77	0.03%	1,694
Aug 10, 2026	36.06	36.06	36.00	36.00	35.76	-0.11%	41
Aug 7, 2026	36.05	36.08	36.02	36.04	35.80	-0.11%	2,379
Aug 6, 2026	36.07	36.08	36.07	36.08	35.84	0.41%	560
Aug 5, 2026	36.13	36.13	35.93	35.93	35.69	-0.47%	1,093
Aug 4, 2026	36.03	36.10	36.01	36.10	35.86	0.23%	518
Aug 3, 2026	36.02	36.04	36.02	36.02	35.78	0.25%	61
Jul 31, 2026	35.99	35.99	35.93	35.93	35.69	-0.11%	-
Jul 30, 2026	35.94	36.25	35.92	35.97	35.73	-0.01%	3,316
Jul 29, 2026	35.99	35.99	35.94	35.97	35.73	-0.08%	178
Jul 28, 2026	35.99	36.00	35.98	36.00	35.76	0.10%	113
Jul 27, 2026	35.96	35.97	35.96	35.96	35.72	0.23%	97
Jul 24, 2026	35.86	35.88	35.86	35.88	35.64	0.22%	2,725
Jul 23, 2026	35.86	35.86	35.80	35.80	35.57	-0.17%	6,417
Jul 22, 2026	35.88	35.91	35.86	35.86	35.63	-0.12%	1,990
Jul 21, 2026	35.94	35.95	35.90	35.91	35.67	-0.13%	5,771
Jul 20, 2026	35.90	35.95	35.90	35.95	35.71	0.03%	1,236
Jul 17, 2026	35.98	35.98	35.91	35.94	35.70	-0.06%	13,475
Jul 16, 2026	35.97	35.98	35.92	35.96	35.72	-0.05%	5,612