ETR:IBC9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	77.42	77.42	77.24	77.35	77.35	-0.12%	124
Jul 23, 2026	77.43	77.48	77.32	77.44	77.44	-0.03%	824
Jul 22, 2026	77.54	77.62	77.46	77.46	77.46	-0.16%	218
Jul 21, 2026	77.61	77.69	77.54	77.59	77.59	0.06%	1,618
Jul 20, 2026	77.46	77.73	77.15	77.54	77.54	0.10%	2,620
Jul 17, 2026	77.63	77.74	77.46	77.46	77.46	-0.15%	687
Jul 16, 2026	77.76	77.76	77.41	77.58	77.58	-0.11%	3,849
Jul 15, 2026	77.66	77.71	77.53	77.66	77.66	0.28%	200
Jul 14, 2026	77.60	77.71	77.44	77.44	77.44	-0.28%	522
Jul 13, 2026	77.48	77.73	77.48	77.66	77.66	0.10%	1,101
Jul 10, 2026	77.83	77.83	77.58	77.58	77.58	-0.05%	984
Jul 9, 2026	77.51	77.68	77.51	77.62	77.62	-	241
Jul 8, 2026	77.53	77.65	77.53	77.62	77.62	-0.11%	1,540
Jul 7, 2026	77.71	77.79	77.62	77.71	77.71	-0.19%	4,115
Jul 6, 2026	78.03	78.03	77.71	77.86	77.86	0.37%	852
Jul 3, 2026	77.61	77.67	77.47	77.57	77.57	-0.13%	335
Jul 2, 2026	77.87	77.87	77.47	77.67	77.67	-0.22%	1,741
Jul 1, 2026	77.83	77.84	77.48	77.84	77.84	0.42%	4,117
Jun 30, 2026	77.65	77.87	77.52	77.52	77.52	-0.11%	2,517
Jun 29, 2026	77.48	77.60	77.47	77.60	77.60	-0.06%	1,993
Jun 26, 2026	77.78	78.18	77.40	77.65	77.65	0.04%	1,814
Jun 25, 2026	77.87	77.87	77.60	77.62	77.62	-0.18%	1,435
Jun 24, 2026	77.47	77.88	77.47	77.76	77.76	0.37%	1,324
Jun 23, 2026	77.42	77.59	77.42	77.47	77.47	0.18%	290
Jun 22, 2026	77.25	77.59	77.09	77.33	77.33	0.01%	1,856
Jun 19, 2026	77.14	77.42	77.14	77.32	77.32	0.15%	657
Jun 18, 2026	77.20	77.57	76.68	77.20	77.20	0.55%	1,081
Jun 17, 2026	77.99	77.99	77.50	77.90	76.78	0.06%	1,237
Jun 16, 2026	77.83	78.08	77.75	77.85	76.73	-	6,396
Jun 15, 2026	78.22	78.22	77.81	77.85	76.74	-0.13%	3,851
Jun 12, 2026	77.78	77.97	77.69	77.95	76.84	0.22%	1,734
Jun 11, 2026	77.71	77.82	77.49	77.78	76.67	0.20%	2,203
Jun 10, 2026	77.55	77.71	77.42	77.63	76.52	-0.01%	1,562
Jun 9, 2026	77.71	77.71	77.55	77.63	76.52	-0.04%	1,591
Jun 8, 2026	77.67	77.86	77.48	77.66	76.55	-0.19%	1,587
Jun 5, 2026	77.65	77.81	77.43	77.81	76.70	0.41%	1,734
Jun 4, 2026	77.65	77.90	77.40	77.49	76.38	-0.13%	4,340
Jun 3, 2026	77.49	77.66	77.40	77.59	76.48	0.14%	4,369
Jun 2, 2026	77.46	77.57	77.40	77.49	76.38	0.03%	1,365
Jun 1, 2026	77.71	77.71	77.40	77.47	76.36	0.11%	1,355
May 29, 2026	77.81	77.90	77.15	77.38	76.28	-0.03%	3,733
May 28, 2026	77.59	77.59	77.34	77.40	76.30	0.05%	2,343
May 27, 2026	77.15	77.84	77.15	77.36	76.26	-0.15%	1,733
May 26, 2026	77.13	77.55	77.13	77.48	76.38	0.24%	144
May 25, 2026	77.31	77.50	77.20	77.30	76.19	-0.06%	1,071
May 22, 2026	77.19	77.40	77.19	77.34	76.24	0.29%	686
May 21, 2026	76.96	77.32	76.96	77.12	76.02	0.10%	184
May 20, 2026	76.84	77.04	76.84	77.04	75.94	0.23%	3,347
May 19, 2026	76.93	76.94	76.80	76.87	75.77	-0.11%	368
May 18, 2026	76.98	77.03	76.83	76.95	75.85	0.01%	4,831