ETR:IBC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.70	53.70	52.09	52.24	-	-2.54%	11,677
Sep 22, 2026	53.14	53.81	52.73	53.60	53.60	0.58%	8,034
Sep 21, 2026	53.81	54.06	53.29	53.29	53.29	-	4,078
Sep 18, 2026	54.17	54.17	53.25	53.29	53.29	-0.89%	5,693
Sep 17, 2026	53.38	54.17	53.30	53.77	53.77	0.79%	39,316
Sep 16, 2026	54.00	54.01	52.95	53.35	53.35	-0.26%	2,016
Sep 15, 2026	53.09	53.51	52.44	53.49	53.49	0.26%	3,297
Sep 14, 2026	54.17	54.17	52.95	53.35	53.35	-2.02%	3,988
Sep 11, 2026	54.54	54.62	54.05	54.45	54.45	0.61%	5,471
Sep 10, 2026	55.15	55.19	53.65	54.12	54.12	-1.51%	1,793
Sep 9, 2026	55.16	55.35	54.43	54.95	54.95	-0.72%	1,728
Sep 8, 2026	54.98	55.44	54.58	55.35	55.35	-0.14%	774
Sep 7, 2026	55.34	55.59	55.24	55.43	55.43	-0.09%	1,936
Sep 4, 2026	55.24	55.98	55.00	55.48	55.48	0.13%	2,895
Sep 3, 2026	54.45	55.44	54.32	55.41	55.41	2.29%	1,759
Sep 2, 2026	53.96	54.57	53.94	54.17	54.17	-0.31%	1,412
Sep 1, 2026	54.76	54.76	53.59	54.34	54.34	-0.04%	1,189
Aug 31, 2026	55.13	55.35	54.32	54.36	54.36	-1.38%	2,299
Aug 28, 2026	55.92	56.31	55.10	55.12	55.12	-0.34%	8,045
Aug 27, 2026	55.36	55.62	55.09	55.31	55.31	-0.13%	798
Aug 26, 2026	55.84	55.84	55.32	55.38	55.38	-0.32%	7,156
Aug 25, 2026	54.97	55.56	54.97	55.56	55.56	0.91%	4,837
Aug 24, 2026	56.02	56.06	55.02	55.06	55.06	-1.34%	6,452
Aug 21, 2026	54.90	56.14	54.90	55.81	55.81	3.47%	28,685
Aug 20, 2026	53.65	54.09	52.89	53.94	53.94	-0.26%	2,950
Aug 19, 2026	52.42	54.19	52.42	54.08	54.08	3.98%	3,697
Aug 18, 2026	53.00	53.24	51.92	52.01	52.01	-2.03%	2,467
Aug 17, 2026	53.13	53.24	52.70	53.09	53.09	1.43%	1,816
Aug 14, 2026	52.42	52.71	52.34	52.34	52.34	-0.38%	3,585
Aug 13, 2026	53.45	53.45	52.45	52.54	52.54	-1.65%	3,075
Aug 12, 2026	53.27	54.19	53.27	53.42	53.42	0.11%	2,144
Aug 11, 2026	54.25	54.25	53.36	53.36	53.36	-1.22%	2,398
Aug 10, 2026	54.40	54.40	53.90	54.02	54.02	-0.53%	3,577
Aug 7, 2026	52.84	54.68	52.78	54.31	54.31	4.14%	2,135
Aug 6, 2026	52.16	52.60	52.05	52.15	52.15	-0.08%	8,994
Aug 5, 2026	52.10	52.43	51.65	52.19	52.19	1.70%	6,976
Aug 4, 2026	50.64	51.70	50.38	51.32	51.32	2.56%	7,747
Aug 3, 2026	49.98	50.28	49.73	50.04	50.04	1.46%	3,664
Jul 31, 2026	49.95	50.20	49.12	49.32	49.32	-1.08%	7,887
Jul 30, 2026	48.62	50.04	48.62	49.86	49.86	2.57%	1,415
Jul 29, 2026	49.47	49.47	48.48	48.61	48.61	-0.90%	3,286
Jul 28, 2026	48.79	49.14	48.70	49.05	49.05	0.39%	927
Jul 27, 2026	49.46	49.67	48.86	48.86	48.86	0.40%	19,818
Jul 24, 2026	47.81	48.77	47.81	48.67	48.67	2.02%	579
Jul 23, 2026	49.59	49.59	47.70	47.70	47.70	-4.27%	23,594
Jul 22, 2026	48.99	49.84	48.78	49.83	49.83	1.26%	2,712
Jul 21, 2026	49.58	49.58	48.53	49.21	49.21	1.02%	2,339
Jul 20, 2026	48.97	49.36	48.58	48.72	48.72	-0.49%	2,129
Jul 17, 2026	48.92	49.20	48.46	48.96	48.96	-1.35%	2,548
Jul 16, 2026	49.73	50.44	49.50	49.63	49.63	-0.43%	4,782