ETR:IBC9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	77.78	77.97	77.69	77.95	77.95	0.22%	1,734
Jun 11, 2026	77.71	77.82	77.49	77.78	77.78	0.20%	2,203
Jun 10, 2026	77.55	77.71	77.42	77.63	77.63	-0.01%	1,562
Jun 9, 2026	77.71	77.71	77.55	77.63	77.63	-0.04%	1,591
Jun 8, 2026	77.67	77.86	77.48	77.66	77.66	-0.19%	1,587
Jun 5, 2026	77.65	77.81	77.43	77.81	77.81	0.41%	1,734
Jun 4, 2026	77.65	77.90	77.40	77.49	77.49	-0.13%	4,340
Jun 3, 2026	77.49	77.66	77.40	77.59	77.59	0.14%	4,369
Jun 2, 2026	77.46	77.57	77.40	77.49	77.49	0.03%	1,365
Jun 1, 2026	77.71	77.71	77.40	77.47	77.47	0.11%	1,355
May 29, 2026	77.81	77.90	77.15	77.38	77.38	-0.03%	3,733
May 28, 2026	77.59	77.59	77.34	77.40	77.40	0.05%	2,343
May 27, 2026	77.15	77.84	77.15	77.36	77.36	-0.15%	1,733
May 26, 2026	77.13	77.55	77.13	77.48	77.48	0.24%	144
May 25, 2026	77.31	77.50	77.20	77.30	77.30	-0.06%	1,071
May 22, 2026	77.19	77.40	77.19	77.34	77.34	0.29%	686
May 21, 2026	76.96	77.32	76.96	77.12	77.12	0.10%	184
May 20, 2026	76.84	77.04	76.84	77.04	77.04	0.23%	3,347
May 19, 2026	76.93	76.94	76.80	76.87	76.87	-0.11%	368
May 18, 2026	76.98	77.03	76.83	76.95	76.95	0.01%	4,831
May 15, 2026	77.10	77.13	76.94	76.95	76.95	-0.24%	670
May 14, 2026	76.99	77.22	76.86	77.13	77.13	0.32%	534
May 13, 2026	76.93	76.93	76.70	76.89	76.89	0.30%	687
May 12, 2026	76.77	76.92	76.66	76.66	76.66	-0.08%	2,144
May 11, 2026	76.72	76.87	76.68	76.71	76.71	-0.07%	773
May 8, 2026	76.82	76.82	76.66	76.77	76.77	0.07%	2,737
May 7, 2026	77.13	77.13	76.71	76.71	76.71	-0.37%	3,798
May 6, 2026	77.02	77.02	76.66	77.00	77.00	-0.01%	689
May 5, 2026	76.88	77.01	76.65	77.01	77.01	0.20%	1,139
May 4, 2026	77.08	77.08	76.84	76.85	76.85	0.33%	767
Apr 30, 2026	76.63	76.89	76.55	76.60	76.60	-0.16%	838
Apr 29, 2026	76.84	76.90	76.72	76.72	76.72	-0.05%	218
Apr 28, 2026	77.02	77.02	76.76	76.76	76.76	-0.06%	767
Apr 27, 2026	76.91	76.91	76.66	76.81	76.81	-0.12%	3,253
Apr 24, 2026	76.79	77.01	76.79	76.90	76.90	0.06%	188
Apr 23, 2026	76.83	77.01	76.66	76.85	76.85	0.04%	1,384
Apr 22, 2026	76.68	77.00	76.68	76.82	76.82	0.08%	414
Apr 21, 2026	76.68	76.94	76.68	76.76	76.76	0.09%	538
Apr 20, 2026	76.70	76.86	76.66	76.69	76.69	0.05%	3,141
Apr 17, 2026	76.52	76.70	76.41	76.65	76.65	-0.01%	853
Apr 16, 2026	76.52	76.69	76.42	76.65	76.65	0.08%	1,483
Apr 15, 2026	76.50	76.60	76.35	76.59	76.59	-0.05%	2,774
Apr 14, 2026	76.47	76.63	76.21	76.63	76.63	0.24%	2,401
Apr 13, 2026	76.58	76.58	76.26	76.45	76.45	-0.10%	207
Apr 10, 2026	76.87	76.87	76.50	76.52	76.52	-0.09%	1,576
Apr 9, 2026	76.67	76.79	76.50	76.59	76.59	-0.29%	3,968
Apr 8, 2026	76.71	77.00	76.50	76.82	76.82	0.47%	2,794
Apr 7, 2026	76.91	76.91	76.28	76.45	76.45	-0.33%	2,740
Apr 2, 2026	76.63	76.70	76.25	76.70	76.70	0.52%	1,743
Apr 1, 2026	76.26	76.31	76.15	76.31	76.31	0.48%	1,444