ETR:IBC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	52.13	52.68	51.20	51.35	51.35	-3.08%	10,455
Mar 12, 2026	53.04	54.17	52.71	52.98	52.98	-1.69%	10,578
Mar 11, 2026	54.50	54.50	53.12	53.89	53.89	-3.09%	3,413
Mar 10, 2026	55.86	55.92	54.81	55.61	55.61	4.14%	13,841
Mar 9, 2026	52.00	53.67	51.57	53.40	53.40	0.53%	11,487
Mar 6, 2026	54.50	54.80	52.27	53.12	53.12	-1.47%	14,892
Mar 5, 2026	55.24	56.20	53.77	53.91	53.91	-4.74%	7,722
Mar 4, 2026	55.14	56.86	55.14	56.59	56.59	2.87%	14,044
Mar 3, 2026	59.20	59.20	53.79	55.01	55.01	-7.22%	30,188
Mar 2, 2026	60.61	60.85	59.26	59.29	59.29	-2.80%	14,701
Feb 27, 2026	60.42	61.05	60.01	61.00	61.00	2.90%	8,938
Feb 26, 2026	59.90	60.15	59.09	59.28	59.28	-1.12%	12,975
Feb 25, 2026	59.47	60.14	59.36	59.95	59.95	1.70%	7,959
Feb 24, 2026	58.03	59.14	57.73	58.95	58.95	1.71%	11,360
Feb 23, 2026	57.64	58.41	57.39	57.96	57.96	1.81%	10,291
Feb 20, 2026	56.29	56.96	56.05	56.93	56.93	2.03%	9,036
Feb 19, 2026	56.67	56.67	55.25	55.80	55.80	-1.01%	12,899
Feb 18, 2026	55.60	56.70	55.46	56.37	56.37	2.68%	4,382
Feb 17, 2026	55.62	55.62	54.53	54.90	54.90	-1.67%	5,557
Feb 16, 2026	56.23	56.30	55.54	55.83	55.83	-0.11%	5,422
Feb 13, 2026	55.52	55.89	54.85	55.89	55.89	0.85%	8,466
Feb 12, 2026	56.56	57.09	55.11	55.42	55.42	-1.76%	6,576
Feb 11, 2026	56.16	56.74	55.90	56.41	56.41	1.73%	16,066
Feb 10, 2026	55.26	55.82	55.18	55.45	55.45	-0.88%	5,528
Feb 9, 2026	55.47	55.94	54.42	55.94	55.94	1.16%	8,190