ETR:I1V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	90.36	95.84	90.16	92.12	92.12	19.56%	20,881
Aug 11, 2026	76.09	80.88	75.82	77.05	77.05	-0.37%	5,620
Aug 10, 2026	79.67	80.16	77.34	77.34	77.34	-0.41%	4,557
Aug 7, 2026	74.88	77.87	74.25	77.66	77.66	1.41%	3,025
Aug 6, 2026	76.73	77.16	74.01	76.58	76.58	-4.56%	7,669
Aug 5, 2026	79.71	81.49	77.63	80.24	80.24	1.21%	6,134
Aug 4, 2026	75.77	79.47	73.48	79.28	79.28	10.11%	6,914
Aug 3, 2026	63.61	72.00	61.17	72.00	72.00	16.09%	5,044
Jul 31, 2026	66.83	68.83	61.28	62.02	62.02	-4.78%	5,878
Jul 30, 2026	53.37	65.13	53.37	65.13	65.13	19.24%	17,624
Jul 29, 2026	59.06	59.99	54.62	54.62	54.62	-6.50%	7,930
Jul 28, 2026	61.16	61.69	57.31	58.42	58.42	-5.13%	8,725
Jul 27, 2026	65.35	65.70	61.58	61.58	61.58	-6.77%	5,829
Jul 24, 2026	70.32	71.25	65.93	66.05	66.05	-8.20%	1,856
Jul 23, 2026	73.91	74.49	71.29	71.95	71.95	-1.71%	3,210
Jul 22, 2026	70.39	74.63	69.80	73.20	73.20	6.85%	3,755
Jul 21, 2026	66.21	68.51	65.49	68.51	68.51	3.51%	5,464
Jul 20, 2026	64.74	68.44	64.55	66.19	66.19	3.99%	2,630
Jul 17, 2026	61.50	64.77	60.00	63.65	63.65	-0.92%	4,213
Jul 16, 2026	66.96	66.96	64.00	64.24	64.24	-4.25%	4,085
Jul 15, 2026	70.82	70.82	67.09	67.09	67.09	-5.53%	1,515
Jul 14, 2026	73.75	74.92	71.02	71.02	71.02	-6.40%	2,898
Jul 13, 2026	75.17	76.56	74.58	75.88	75.88	-3.80%	5,849
Jul 10, 2026	78.27	79.07	77.64	78.88	78.88	-2.89%	1,997
Jul 9, 2026	79.30	83.00	78.96	81.23	81.23	8.55%	4,013
Jul 8, 2026	72.59	76.91	69.66	74.83	74.83	4.26%	4,390
Jul 7, 2026	74.50	74.64	69.89	71.77	71.77	-4.56%	3,172
Jul 6, 2026	73.62	75.20	72.81	75.20	75.20	0.27%	3,842
Jul 3, 2026	73.50	75.50	72.62	75.00	75.00	3.53%	1,424
Jul 2, 2026	74.19	76.46	72.00	72.44	72.44	-5.96%	18,647
Jul 1, 2026	86.90	88.18	74.95	77.03	77.03	-9.38%	12,640
Jun 30, 2026	84.22	87.19	84.22	85.00	85.00	5.24%	2,725
Jun 29, 2026	86.06	87.10	79.92	80.77	80.77	-2.30%	4,498
Jun 26, 2026	85.89	85.89	82.30	82.67	82.67	-6.79%	698
Jun 25, 2026	91.94	92.92	87.98	88.69	88.69	-2.63%	7,670
Jun 24, 2026	94.04	94.59	90.29	91.09	91.09	-2.41%	3,786
Jun 23, 2026	92.32	95.28	89.77	93.34	93.34	-2.71%	2,547
Jun 22, 2026	102.98	104.54	95.31	95.94	95.94	-6.62%	3,544
Jun 19, 2026	101.54	102.74	99.98	102.74	102.74	0.08%	786
Jun 18, 2026	103.58	104.34	102.38	102.66	102.66	0.31%	4,226
Jun 17, 2026	102.88	105.00	100.38	102.34	102.34	2.26%	5,350
Jun 16, 2026	92.54	101.10	92.28	100.08	100.08	7.89%	5,486
Jun 15, 2026	91.81	92.76	90.00	92.76	92.76	1.57%	6,456
Jun 12, 2026	86.14	91.33	85.00	91.33	91.33	12.68%	10,896
Jun 11, 2026	82.79	83.80	79.59	81.05	81.05	-5.32%	5,684
Jun 10, 2026	83.95	86.00	82.82	85.60	85.60	1.74%	2,584
Jun 9, 2026	90.82	91.68	84.14	84.14	84.14	-4.61%	4,758
Jun 8, 2026	86.02	90.08	85.77	88.21	88.21	1.14%	4,176
Jun 5, 2026	90.65	92.03	87.22	87.22	87.22	-5.57%	4,624