ETR:I500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.37	11.39	11.36	11.38	11.38	0.67%	417,649
Sep 21, 2026	11.24	11.31	11.24	11.31	11.30	1.32%	298,950
Sep 18, 2026	11.20	11.21	11.15	11.16	11.16	0.03%	278,535
Sep 17, 2026	11.12	11.17	11.11	11.15	11.15	0.76%	208,909
Sep 16, 2026	11.05	11.08	11.03	11.07	11.07	0.49%	240,228
Sep 15, 2026	11.05	11.07	11.00	11.02	11.02	-0.47%	387,056
Sep 14, 2026	11.04	11.09	11.03	11.07	11.07	-0.17%	298,110
Sep 11, 2026	11.02	11.09	11.01	11.09	11.09	1.01%	216,262
Sep 10, 2026	11.03	11.04	10.94	10.98	10.98	-0.27%	275,189
Sep 9, 2026	11.06	11.07	10.99	11.01	11.01	-0.74%	260,107
Sep 8, 2026	11.11	11.12	11.07	11.09	11.09	-0.11%	354,551
Sep 7, 2026	11.14	11.14	11.09	11.10	11.10	-0.17%	213,539
Sep 4, 2026	11.17	11.19	11.12	11.12	11.12	-0.49%	169,219
Sep 3, 2026	11.08	11.17	11.07	11.17	11.17	0.66%	393,603
Sep 2, 2026	11.06	11.11	11.02	11.10	11.10	0.29%	1,054,725
Sep 1, 2026	11.11	11.12	11.03	11.07	11.07	-0.02%	309,468
Aug 31, 2026	11.14	11.14	11.07	11.07	11.07	-1.29%	241,890
Aug 28, 2026	11.12	11.22	11.12	11.22	11.21	0.96%	194,035
Aug 27, 2026	11.08	11.12	11.06	11.11	11.11	0.67%	169,810
Aug 26, 2026	11.02	11.06	11.01	11.03	11.03	0.19%	442,183
Aug 25, 2026	11.04	11.05	11.00	11.01	11.01	0.15%	298,363
Aug 24, 2026	10.99	11.02	10.98	11.00	11.00	-0.28%	361,002
Aug 21, 2026	10.97	11.03	10.97	11.03	11.03	0.07%	177,849
Aug 20, 2026	11.07	11.07	11.00	11.02	11.02	-0.75%	137,571
Aug 19, 2026	11.12	11.14	11.08	11.10	11.10	-0.34%	290,664
Aug 18, 2026	11.18	11.18	11.13	11.14	11.14	-0.93%	654,073
Aug 17, 2026	11.27	11.27	11.23	11.24	11.24	-0.15%	333,056
Aug 14, 2026	11.32	11.32	11.26	11.26	11.26	-0.43%	276,390
Aug 13, 2026	11.28	11.35	11.27	11.31	11.31	0.61%	272,318
Aug 12, 2026	11.24	11.26	11.23	11.24	11.24	-0.01%	263,359
Aug 11, 2026	11.25	11.28	11.24	11.24	11.24	-0.11%	327,408
Aug 10, 2026	11.26	11.27	11.24	11.25	11.25	0.12%	304,448
Aug 7, 2026	11.21	11.25	11.19	11.24	11.24	0.27%	240,092
Aug 6, 2026	11.22	11.24	11.21	11.21	11.21	-0.21%	138,662
Aug 5, 2026	11.27	11.30	11.22	11.23	11.23	0.33%	934,518
Aug 4, 2026	11.09	11.20	11.07	11.20	11.20	1.48%	757,381
Aug 3, 2026	10.94	11.03	10.92	11.03	11.03	1.96%	189,763
Jul 31, 2026	10.86	10.90	10.80	10.82	10.82	0.82%	228,362
Jul 30, 2026	10.75	10.79	10.72	10.73	10.73	-1.06%	251,339
Jul 29, 2026	10.94	10.96	10.82	10.85	10.85	-0.77%	248,076
Jul 28, 2026	10.90	10.95	10.88	10.93	10.93	0.42%	277,097
Jul 27, 2026	10.98	11.00	10.89	10.89	10.89	-0.62%	489,848
Jul 24, 2026	10.90	10.95	10.89	10.95	10.95	0.59%	216,406
Jul 23, 2026	10.97	10.99	10.88	10.89	10.89	-1.29%	208,613
Jul 22, 2026	10.98	11.04	10.97	11.03	11.03	0.21%	485,099
Jul 21, 2026	10.97	11.02	10.96	11.01	11.01	0.26%	195,969
Jul 20, 2026	10.92	11.02	10.92	10.98	10.98	0.39%	255,619
Jul 17, 2026	10.93	10.97	10.89	10.94	10.94	-1.21%	388,122
Jul 16, 2026	11.06	11.08	11.02	11.07	11.07	0.05%	261,230
Jul 15, 2026	11.08	11.11	11.06	11.07	11.06	0.22%	206,993