ETR:EIB7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.39	33.39	33.27	33.27	-	-0.25%	2,680
Sep 22, 2026	33.30	33.38	33.30	33.35	33.35	-0.07%	2,680
Sep 21, 2026	33.31	33.38	33.31	33.38	33.38	0.55%	17
Sep 18, 2026	33.33	33.33	33.19	33.19	33.19	-0.50%	15
Sep 17, 2026	33.29	33.36	33.29	33.36	33.36	0.15%	-
Sep 16, 2026	33.26	33.31	33.25	33.31	33.31	0.19%	-
Sep 15, 2026	33.22	33.25	33.22	33.25	33.25	0.07%	10
Sep 14, 2026	33.30	33.30	33.22	33.22	33.22	-0.39%	150
Sep 11, 2026	33.33	33.35	33.30	33.35	33.35	-0.01%	53
Sep 10, 2026	33.55	33.55	33.36	33.36	33.36	-0.56%	5
Sep 9, 2026	33.90	33.90	33.75	33.79	33.54	-0.39%	882
Sep 8, 2026	33.92	33.92	33.91	33.92	33.68	0.04%	-
Sep 7, 2026	33.96	33.96	33.90	33.90	33.66	-0.35%	-
Sep 4, 2026	33.94	34.02	33.94	34.02	33.78	0.16%	-
Sep 3, 2026	33.91	33.97	33.91	33.97	33.73	0.24%	600
Sep 2, 2026	33.89	33.89	33.86	33.89	33.65	-0.19%	-
Sep 1, 2026	33.99	33.99	33.95	33.95	33.71	-0.23%	39
Aug 31, 2026	34.08	34.08	34.03	34.03	33.79	-0.28%	-
Aug 28, 2026	34.08	34.13	34.08	34.13	33.88	-0.05%	-
Aug 27, 2026	34.13	34.17	34.13	34.14	33.90	-0.15%	33
Aug 26, 2026	34.27	34.27	34.20	34.20	33.95	-0.07%	-
Aug 25, 2026	34.13	34.22	34.12	34.22	33.97	0.35%	4
Aug 24, 2026	34.15	34.15	34.10	34.10	33.86	-0.05%	-
Aug 21, 2026	34.12	34.15	34.11	34.12	33.87	0.02%	6
Aug 20, 2026	34.13	34.13	34.08	34.11	33.86	-0.06%	3
Aug 19, 2026	34.12	34.13	34.09	34.13	33.89	0.15%	1
Aug 18, 2026	34.14	34.14	34.08	34.08	33.84	-0.35%	-
Aug 17, 2026	34.26	34.26	34.20	34.20	33.95	-0.08%	10
Aug 14, 2026	34.32	34.32	34.22	34.22	33.98	-0.35%	-
Aug 13, 2026	34.29	34.35	34.29	34.35	34.10	0.07%	63
Aug 12, 2026	34.27	34.32	34.27	34.32	34.08	0.06%	-
Aug 11, 2026	34.20	34.31	34.20	34.30	34.06	0.02%	1,000
Aug 10, 2026	34.34	34.34	34.29	34.29	34.05	-0.22%	-
Aug 7, 2026	34.32	34.37	34.32	34.37	34.12	0.01%	-
Aug 6, 2026	34.37	34.38	34.36	34.36	34.12	-0.06%	36
Aug 5, 2026	34.41	34.41	34.38	34.38	34.14	-0.03%	-
Aug 4, 2026	34.31	34.39	34.30	34.39	34.15	0.34%	-
Aug 3, 2026	34.27	34.29	34.26	34.28	34.03	0.35%	43
Jul 31, 2026	34.24	34.24	34.16	34.16	33.92	-0.13%	-
Jul 30, 2026	34.19	34.23	34.19	34.20	33.96	-0.40%	4
Jul 29, 2026	34.27	34.34	34.24	34.34	34.10	0.11%	35
Jul 28, 2026	34.29	34.31	34.27	34.31	34.06	0.15%	-
Jul 27, 2026	34.24	34.26	34.24	34.25	34.01	0.34%	6
Jul 24, 2026	34.10	34.14	34.10	34.14	33.89	0.28%	-
Jul 23, 2026	34.10	34.11	34.04	34.04	33.80	-0.24%	-
Jul 22, 2026	34.12	34.12	34.12	34.12	33.88	-0.13%	-
Jul 21, 2026	34.20	34.20	34.17	34.17	33.92	-0.21%	-
Jul 20, 2026	34.17	34.24	34.17	34.24	34.00	0.02%	6
Jul 17, 2026	34.26	34.26	34.22	34.24	33.99	0.13%	19
Jul 16, 2026	34.25	34.25	34.19	34.19	33.95	-0.24%	-