ETR:EIB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	36.07	36.14	36.06	36.13	36.13	0.28%	19,142
Apr 13, 2026	36.05	36.07	36.00	36.03	36.03	-0.48%	4,219
Apr 10, 2026	36.13	36.20	36.07	36.20	36.20	0.23%	520
Apr 9, 2026	36.13	36.14	36.10	36.12	36.12	-0.23%	5,364
Apr 8, 2026	36.18	36.28	36.18	36.20	36.20	0.90%	3,010
Apr 7, 2026	36.01	36.10	35.88	35.88	35.88	-0.35%	2,719
Apr 2, 2026	35.96	36.01	35.94	36.01	36.01	-0.17%	2,980
Apr 1, 2026	36.14	36.15	36.03	36.07	36.07	0.15%	2,551
Mar 31, 2026	35.95	36.01	35.90	36.01	36.01	0.10%	1,619
Mar 30, 2026	35.59	35.98	35.43	35.98	35.98	0.35%	1,014
Mar 27, 2026	35.82	35.85	35.74	35.85	35.85	-0.03%	7,539
Mar 26, 2026	35.93	35.93	35.86	35.86	35.86	-0.41%	1,991
Mar 25, 2026	35.93	36.03	35.93	36.01	36.01	0.29%	59
Mar 24, 2026	36.04	36.04	35.91	35.91	35.91	-0.26%	639
Mar 23, 2026	35.83	36.09	35.76	36.00	36.00	0.28%	7,964
Mar 20, 2026	36.12	36.12	35.90	35.90	35.90	-0.36%	5,332
Mar 19, 2026	35.95	36.13	35.95	36.03	36.03	-0.34%	2,162
Mar 18, 2026	36.34	36.43	36.13	36.16	36.16	-0.50%	10,631
Mar 17, 2026	36.21	36.34	36.19	36.34	36.34	0.05%	7,989
Mar 16, 2026	36.16	36.32	36.15	36.32	36.32	0.52%	962
Mar 13, 2026	36.13	36.18	36.13	36.14	36.14	-0.12%	896
Mar 12, 2026	36.34	36.54	36.15	36.18	36.18	-0.81%	5,129
Mar 11, 2026	36.48	36.53	36.48	36.48	36.25	-0.40%	5,035
Mar 10, 2026	36.64	36.71	36.55	36.62	36.40	0.47%	10,549
Mar 9, 2026	36.52	36.52	36.35	36.45	36.23	-0.18%	1,652
Mar 6, 2026	36.60	36.61	36.51	36.52	36.29	-0.19%	4,226
Mar 5, 2026	36.66	36.67	36.59	36.59	36.36	-0.42%	1,078
Mar 4, 2026	36.70	36.76	36.69	36.74	36.52	0.05%	5,296
Mar 3, 2026	36.76	36.76	36.64	36.72	36.50	-0.49%	3,443
Mar 2, 2026	36.95	36.95	36.86	36.90	36.68	-0.09%	42,728
Feb 27, 2026	36.89	36.97	36.88	36.94	36.71	-0.21%	4,060
Feb 26, 2026	36.88	37.01	36.86	37.01	36.79	0.05%	2,187
Feb 25, 2026	36.88	36.99	36.86	36.99	36.77	0.28%	9,225
Feb 24, 2026	36.90	36.90	36.87	36.89	36.66	-0.25%	3,530
Feb 23, 2026	36.86	36.98	36.85	36.98	36.76	0.22%	2,139
Feb 20, 2026	36.85	36.90	36.83	36.90	36.68	0.13%	2,799
Feb 19, 2026	36.82	36.85	36.80	36.85	36.63	0.06%	5,858
Feb 18, 2026	36.84	36.86	36.81	36.83	36.61	-0.19%	772
Feb 17, 2026	36.85	36.90	36.83	36.90	36.67	0.24%	1,543
Feb 16, 2026	36.83	36.84	36.81	36.81	36.59	-0.18%	495
Feb 13, 2026	36.80	36.88	36.78	36.88	36.65	0.01%	820
Feb 12, 2026	36.77	36.87	36.76	36.87	36.65	0.03%	739
Feb 11, 2026	36.78	36.86	36.76	36.86	36.64	-	2,828
Feb 10, 2026	36.76	36.86	36.73	36.86	36.63	0.30%	2,095
Feb 9, 2026	36.72	36.75	36.70	36.75	36.52	-0.32%	5,947
Feb 6, 2026	36.74	36.87	36.72	36.87	36.64	0.14%	3,189
Feb 5, 2026	36.70	36.84	36.64	36.82	36.59	0.04%	4,783
Feb 4, 2026	36.64	36.80	36.64	36.80	36.58	0.02%	490
Feb 3, 2026	36.66	36.79	36.63	36.79	36.57	0.32%	3,241
Feb 2, 2026	36.71	36.71	36.65	36.68	36.45	-0.03%	3,127