ETR:IBC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.26	13.26	13.14	13.14	-	-0.47%	50,359
Sep 22, 2026	13.19	13.25	13.15	13.20	13.20	0.03%	17,458
Sep 21, 2026	13.17	13.21	13.14	13.20	13.20	1.10%	4,378
Sep 18, 2026	13.21	13.22	13.06	13.06	13.06	-1.35%	6,697
Sep 17, 2026	13.20	13.25	13.18	13.23	13.23	0.64%	3,844
Sep 16, 2026	13.15	13.16	13.12	13.15	13.15	0.55%	10,339
Sep 15, 2026	13.08	13.11	13.00	13.08	13.08	-0.32%	4,127
Sep 14, 2026	13.18	13.20	13.12	13.12	13.12	-0.61%	13,471
Sep 11, 2026	13.18	13.23	13.16	13.20	13.20	0.66%	4,682
Sep 10, 2026	13.24	13.24	13.11	13.11	13.11	-0.65%	2,138
Sep 9, 2026	13.31	13.31	13.17	13.20	13.20	-1.18%	1,184
Sep 8, 2026	13.34	13.36	13.32	13.36	13.36	-0.22%	10,158
Sep 7, 2026	13.38	13.40	13.36	13.39	13.39	0.03%	4,955
Sep 4, 2026	13.35	13.41	13.35	13.38	13.38	0.10%	12,598
Sep 3, 2026	13.31	13.38	13.29	13.37	13.37	0.69%	38,219
Sep 2, 2026	13.30	13.30	13.21	13.28	13.28	-0.14%	16,764
Sep 1, 2026	13.35	13.35	13.25	13.30	13.30	-0.15%	11,032
Aug 31, 2026	13.39	13.39	13.32	13.32	13.32	-0.45%	5,616
Aug 28, 2026	13.39	13.40	13.35	13.38	13.38	0.59%	18,444
Aug 27, 2026	13.43	13.43	13.28	13.30	13.30	-1.20%	11,583
Aug 26, 2026	13.49	13.49	13.44	13.46	13.46	-0.09%	29,565
Aug 25, 2026	13.47	13.48	13.42	13.47	13.47	0.30%	4,603
Aug 24, 2026	13.41	13.44	13.39	13.43	13.43	0.09%	12,096
Aug 21, 2026	13.37	13.43	13.37	13.42	13.42	0.52%	9,364
Aug 20, 2026	13.36	13.36	13.32	13.35	13.35	-0.19%	5,261
Aug 19, 2026	13.42	13.43	13.37	13.38	13.38	-0.13%	2,164
Aug 18, 2026	13.44	13.47	13.39	13.39	13.39	-0.62%	5,231
Aug 17, 2026	13.53	13.53	13.47	13.48	13.48	-0.18%	6,140
Aug 14, 2026	13.50	13.51	13.48	13.50	13.50	0.10%	708
Aug 13, 2026	13.53	13.53	13.48	13.49	13.49	0.27%	22,120
Aug 12, 2026	13.51	13.51	13.45	13.45	13.45	-0.36%	6,510
Aug 11, 2026	13.52	13.55	13.50	13.50	13.50	0.13%	10,400
Aug 10, 2026	13.51	13.51	13.48	13.48	13.48	-0.25%	5,683
Aug 7, 2026	13.51	13.55	13.50	13.52	13.52	0.36%	8,226
Aug 6, 2026	13.46	13.51	13.46	13.47	13.47	0.33%	35,455
Aug 5, 2026	13.48	13.48	13.41	13.42	13.42	0.03%	5,906
Aug 4, 2026	13.43	13.44	13.40	13.42	13.42	0.49%	10,204
Aug 3, 2026	13.36	13.36	13.32	13.35	13.35	0.47%	12,061
Jul 31, 2026	13.36	13.42	13.25	13.29	13.29	-0.05%	5,689
Jul 30, 2026	13.22	13.31	13.22	13.30	13.30	0.77%	8,827
Jul 29, 2026	13.27	13.27	13.18	13.20	13.20	-0.14%	14,103
Jul 28, 2026	13.19	13.21	13.17	13.21	13.21	0.29%	11,695
Jul 27, 2026	13.27	13.29	13.18	13.18	13.18	0.17%	12,663
Jul 24, 2026	13.07	13.16	13.07	13.15	13.15	0.74%	8,105
Jul 23, 2026	13.17	13.17	13.03	13.06	13.06	-1.33%	8,453
Jul 22, 2026	13.12	13.26	13.10	13.23	13.23	0.65%	27,792
Jul 21, 2026	13.09	13.15	13.06	13.15	13.15	0.63%	11,593
Jul 20, 2026	13.06	13.15	13.06	13.07	13.07	-0.24%	24,735
Jul 17, 2026	13.09	13.10	13.05	13.10	13.10	-0.32%	13,107
Jul 16, 2026	13.12	13.14	13.02	13.14	13.14	0.21%	15,067