ETR:I1V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.80	51.50	48.66	49.04	49.04	-13.88%	9,930
Oct 29, 2026	53.72	57.14	53.23	56.94	56.94	5.48%	5,502
Oct 28, 2026	54.36	55.79	52.63	53.98	53.98	1.16%	3,997
Oct 27, 2026	49.64	53.36	49.17	53.36	53.36	5.12%	4,290
Oct 26, 2026	45.82	51.28	45.77	50.76	50.76	4.49%	8,921
Oct 23, 2026	50.68	52.03	48.28	48.58	48.58	-4.65%	11,858
Oct 22, 2026	52.37	53.82	50.69	50.95	50.95	-7.68%	41,328
Oct 21, 2026	57.67	57.78	52.97	55.19	55.19	-0.58%	10,784
Oct 20, 2026	53.34	57.02	51.06	55.51	55.51	-1.49%	9,663
Oct 19, 2026	56.46	59.11	54.64	56.35	56.35	0.37%	16,137
Oct 16, 2026	60.63	60.81	55.82	56.14	56.14	-1.13%	12,943
Oct 15, 2026	56.15	57.55	53.14	56.78	56.78	-4.73%	17,719
Oct 14, 2026	69.33	69.33	59.19	59.60	59.60	-13.27%	12,204
Oct 13, 2026	70.12	70.82	68.07	68.72	68.72	-4.05%	2,902
Oct 12, 2026	73.75	74.01	71.13	71.62	71.62	-2.10%	5,020
Oct 9, 2026	74.74	74.74	72.80	73.16	73.16	-2.41%	6,008
Oct 8, 2026	77.89	78.08	74.97	74.97	74.97	-4.55%	3,986
Oct 7, 2026	81.22	81.66	78.54	78.54	78.54	-2.70%	6,652
Oct 6, 2026	78.36	81.00	78.30	80.72	80.72	3.14%	2,508
Oct 5, 2026	80.69	80.90	78.26	78.26	78.26	-1.98%	26,207
Oct 2, 2026	78.78	82.06	78.34	79.84	79.84	4.71%	7,127
Oct 1, 2026	78.43	78.65	75.23	76.25	76.25	-0.20%	3,338
Sep 30, 2026	75.95	78.46	75.31	76.40	76.40	-0.61%	4,909
Sep 29, 2026	75.07	79.29	74.83	76.87	76.87	3.91%	5,430
Sep 28, 2026	75.22	75.45	73.92	73.98	73.98	-3.47%	1,465
Sep 25, 2026	80.14	80.71	76.37	76.64	76.64	0.97%	2,340
Sep 24, 2026	75.14	78.68	74.40	75.90	75.90	-2.95%	9,329
Sep 23, 2026	76.69	79.14	75.59	78.21	78.21	3.91%	6,989
Sep 22, 2026	73.62	77.50	72.70	75.27	75.27	1.35%	15,624
Sep 21, 2026	72.23	74.57	71.00	74.27	74.27	6.27%	8,222
Sep 18, 2026	71.08	71.30	69.05	69.89	69.89	0.58%	65,973
Sep 17, 2026	75.94	78.23	68.50	69.49	69.49	-5.25%	16,598
Sep 16, 2026	70.90	73.37	70.86	73.34	73.34	2.79%	4,641
Sep 15, 2026	71.92	72.50	71.21	71.35	71.35	-2.83%	3,318
Sep 14, 2026	73.26	73.43	70.20	73.43	73.43	-6.09%	13,910
Sep 11, 2026	78.25	79.94	77.85	78.19	78.19	-0.79%	4,906
Sep 10, 2026	79.57	79.67	76.95	78.81	78.81	-5.28%	4,849
Sep 9, 2026	85.81	86.50	83.20	83.20	83.20	-5.68%	2,909
Sep 8, 2026	77.75	88.21	77.22	88.21	88.21	14.07%	8,026
Sep 7, 2026	77.50	78.75	75.42	77.33	77.33	3.11%	2,971
Sep 4, 2026	72.77	75.42	72.77	75.00	75.00	5.23%	3,959
Sep 3, 2026	69.80	71.51	68.67	71.27	71.27	2.44%	3,177
Sep 2, 2026	69.93	70.89	69.02	69.57	69.57	-1.79%	2,481
Sep 1, 2026	73.44	73.50	70.00	70.84	70.84	-1.27%	3,200
Aug 31, 2026	72.44	72.44	71.21	71.75	71.75	-2.30%	4,239
Aug 28, 2026	74.18	74.89	73.02	73.44	73.44	-2.96%	2,818
Aug 27, 2026	78.57	80.08	74.70	75.68	75.68	0.80%	16,132
Aug 26, 2026	75.85	76.85	74.77	75.08	75.08	-0.91%	2,312
Aug 25, 2026	75.61	77.00	75.05	75.77	75.77	3.84%	4,194
Aug 24, 2026	73.29	73.91	71.46	72.97	72.97	-4.88%	6,014