ETR:IBC6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	55.02	55.02	54.55	54.58	-	-0.89%	41,681
Sep 22, 2026	55.01	55.33	54.86	55.07	55.07	0.20%	44,215
Sep 21, 2026	54.97	55.20	54.91	54.96	54.96	1.09%	46,878
Sep 18, 2026	54.81	54.81	54.31	54.37	54.37	-1.41%	21,686
Sep 17, 2026	54.91	55.31	54.69	55.15	55.15	1.90%	46,978
Sep 16, 2026	54.37	54.38	54.11	54.12	54.12	-0.37%	27,000
Sep 15, 2026	54.15	54.35	53.80	54.32	54.32	-0.80%	34,607
Sep 14, 2026	54.82	54.85	54.51	54.76	54.76	-0.16%	30,409
Sep 11, 2026	54.72	55.10	54.64	54.85	54.85	0.61%	38,973
Sep 10, 2026	55.29	55.29	54.41	54.52	54.52	-1.71%	88,156
Sep 9, 2026	55.94	56.09	55.35	55.47	55.47	-1.33%	30,380
Sep 8, 2026	55.88	56.22	55.78	56.22	56.22	-0.43%	9,688
Sep 7, 2026	56.58	56.58	56.43	56.46	56.46	-0.04%	26,326
Sep 4, 2026	56.37	56.48	56.17	56.48	56.48	-0.30%	21,980
Sep 3, 2026	56.41	56.80	56.33	56.65	56.65	0.76%	31,508
Sep 2, 2026	56.00	56.26	55.62	56.22	56.22	0.36%	16,899
Sep 1, 2026	56.29	56.35	55.82	56.02	56.02	-0.25%	43,597
Aug 31, 2026	56.35	56.51	56.14	56.16	56.16	-0.43%	45,846
Aug 28, 2026	56.49	56.49	56.27	56.40	56.40	0.62%	18,332
Aug 27, 2026	55.94	56.05	55.76	56.05	56.05	-0.25%	28,391
Aug 26, 2026	56.34	56.41	56.19	56.19	56.19	-0.58%	10,962
Aug 25, 2026	56.39	56.56	56.15	56.52	56.52	0.96%	12,076
Aug 24, 2026	56.07	56.09	55.85	55.98	55.98	-	44,182
Aug 21, 2026	55.37	55.98	55.37	55.98	55.98	1.28%	45,639
Aug 20, 2026	55.47	55.47	54.91	55.27	55.27	-0.84%	33,919
Aug 19, 2026	55.61	55.85	55.44	55.74	55.74	0.23%	17,801
Aug 18, 2026	55.80	55.88	55.58	55.61	55.61	0.31%	23,329
Aug 17, 2026	55.69	55.69	55.31	55.44	55.44	-0.22%	17,700
Aug 14, 2026	55.84	55.84	55.56	55.56	55.56	-1.02%	27,238
Aug 13, 2026	56.30	56.33	56.07	56.13	56.13	-0.27%	18,933
Aug 12, 2026	56.45	56.50	56.28	56.28	56.28	-0.41%	21,540
Aug 11, 2026	56.62	56.80	56.48	56.51	56.51	-0.07%	3,793
Aug 10, 2026	56.65	56.71	56.43	56.55	56.55	-1.02%	15,997
Aug 7, 2026	56.84	57.22	56.84	57.13	57.13	0.26%	11,091
Aug 6, 2026	56.87	57.12	56.83	56.98	56.98	0.60%	27,238
Aug 5, 2026	56.79	56.84	56.46	56.64	56.64	0.37%	14,609
Aug 4, 2026	56.34	56.49	56.24	56.43	56.43	1.64%	27,613
Aug 3, 2026	55.69	55.69	55.08	55.52	55.52	0.65%	21,987
Jul 31, 2026	55.57	55.82	55.00	55.16	55.16	-1.32%	31,427
Jul 30, 2026	55.43	55.99	55.32	55.90	55.90	0.49%	65,857
Jul 29, 2026	56.01	56.05	55.63	55.63	55.63	-0.68%	15,275
Jul 28, 2026	55.60	56.01	55.44	56.01	56.01	1.82%	23,246
Jul 27, 2026	55.29	55.29	54.93	55.01	55.01	0.11%	47,278
Jul 24, 2026	54.55	54.95	54.55	54.95	54.95	1.07%	40,775
Jul 23, 2026	54.67	54.74	54.20	54.37	54.37	-1.04%	36,879
Jul 22, 2026	54.50	55.08	54.46	54.94	54.94	0.81%	22,640
Jul 21, 2026	54.59	54.66	54.15	54.50	54.50	-	112,906
Jul 20, 2026	54.42	54.72	54.42	54.50	54.50	-	13,922
Jul 17, 2026	54.25	54.50	54.09	54.50	54.50	-0.15%	4,382
Jul 16, 2026	54.40	54.58	54.13	54.58	54.58	-0.16%	26,718