ETR:IBC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	52.27	52.45	52.26	52.26	-	-0.04%	325
May 26, 2026	52.29	52.76	51.85	52.28	52.28	-0.59%	4,928
May 25, 2026	52.29	52.97	52.11	52.59	52.59	3.14%	2,973
May 22, 2026	51.66	51.73	50.57	50.99	50.99	-0.14%	13,282
May 21, 2026	51.36	51.68	50.78	51.06	51.06	-2.00%	5,997
May 20, 2026	50.74	52.10	50.73	52.10	52.10	3.37%	5,607
May 19, 2026	51.07	51.73	50.34	50.40	50.40	-1.00%	16,576
May 18, 2026	50.75	51.66	50.37	50.91	50.91	-0.10%	26,751
May 15, 2026	51.83	52.23	50.78	50.96	50.96	-4.14%	13,650
May 14, 2026	53.48	53.87	52.81	53.16	53.16	0.09%	4,642
May 13, 2026	53.10	53.54	52.33	53.11	53.11	1.72%	14,520
May 12, 2026	52.06	52.73	52.06	52.21	52.21	-2.81%	9,715
May 11, 2026	52.98	54.19	52.81	53.72	53.72	0.69%	14,977
May 8, 2026	53.09	53.84	52.71	53.35	53.35	-0.54%	6,500
May 7, 2026	54.46	54.77	53.64	53.64	53.64	0.28%	6,349
May 6, 2026	52.48	54.50	52.41	53.49	53.49	4.86%	13,021
May 5, 2026	50.77	51.48	50.72	51.01	51.01	1.74%	8,098
May 4, 2026	51.36	51.52	50.14	50.14	50.14	-1.57%	17,421
Apr 30, 2026	50.18	51.28	50.18	50.94	50.94	1.64%	9,098
Apr 29, 2026	51.68	51.70	50.12	50.12	50.12	-2.28%	8,665
Apr 28, 2026	51.78	52.06	51.12	51.29	51.29	-1.87%	29,080
Apr 27, 2026	52.41	52.56	52.15	52.27	52.27	-0.23%	12,421
Apr 24, 2026	51.96	52.82	51.84	52.39	52.39	-0.36%	9,188
Apr 23, 2026	52.70	52.87	52.16	52.58	52.58	-1.66%	11,827
Apr 22, 2026	54.15	54.20	53.27	53.47	53.47	-0.50%	7,325
Apr 21, 2026	54.84	54.92	53.54	53.74	53.74	-1.79%	12,333
Apr 20, 2026	54.73	55.18	54.48	54.72	54.72	-1.99%	12,182
Apr 17, 2026	53.69	56.10	53.49	55.83	55.83	3.22%	9,923
Apr 16, 2026	54.87	54.93	53.75	54.09	54.09	-0.51%	2,742
Apr 15, 2026	54.93	54.94	54.28	54.37	54.37	-1.22%	2,971
Apr 14, 2026	54.97	55.10	54.18	55.04	55.04	1.98%	3,119
Apr 13, 2026	53.19	54.09	53.19	53.97	53.97	-0.79%	1,897
Apr 10, 2026	54.37	54.70	53.89	54.40	54.40	-0.35%	2,894
Apr 9, 2026	54.66	54.67	54.00	54.59	54.59	-0.82%	3,229
Apr 8, 2026	55.68	56.72	54.93	55.04	55.04	7.75%	14,527
Apr 7, 2026	51.74	52.14	51.00	51.08	51.08	-2.24%	5,192
Apr 2, 2026	50.57	52.45	50.46	52.25	52.25	-0.38%	4,419
Apr 1, 2026	52.87	52.87	51.77	52.45	52.45	2.84%	10,434
Mar 31, 2026	49.85	51.00	49.85	51.00	51.00	2.26%	5,922
Mar 30, 2026	48.94	49.94	48.82	49.88	49.88	1.75%	3,299
Mar 27, 2026	49.21	49.38	48.10	49.02	49.02	-0.07%	3,430
Mar 26, 2026	49.27	49.55	48.83	49.05	49.05	-2.72%	3,920
Mar 25, 2026	49.95	51.00	49.88	50.42	50.42	4.22%	8,882
Mar 24, 2026	48.49	48.67	47.60	48.38	48.38	0.58%	8,232
Mar 23, 2026	46.22	49.23	46.00	48.10	48.10	0.51%	16,311
Mar 20, 2026	50.41	50.41	47.83	47.86	47.86	-2.14%	7,114
Mar 19, 2026	49.03	49.30	47.37	48.90	48.90	-4.21%	18,519
Mar 18, 2026	53.28	53.28	50.40	51.05	51.05	-3.09%	10,002
Mar 17, 2026	53.06	53.26	52.22	52.68	52.68	0.90%	12,715
Mar 16, 2026	51.87	52.95	51.35	52.21	52.21	1.67%	7,607