ETR:IBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.09	146.09	145.34	145.34	-	-0.57%	788
Sep 22, 2026	145.70	146.79	145.05	146.17	146.17	0.54%	5,328
Sep 21, 2026	144.23	145.39	144.06	145.39	145.39	1.47%	1,774
Sep 18, 2026	143.92	144.27	143.03	143.29	143.29	-0.51%	2,781
Sep 17, 2026	143.52	144.33	143.15	144.02	144.02	0.31%	4,569
Sep 16, 2026	142.13	143.74	141.91	143.58	143.58	1.45%	4,416
Sep 15, 2026	140.99	141.95	140.41	141.52	141.52	-0.44%	2,184
Sep 14, 2026	141.84	142.14	141.44	142.14	142.14	-0.59%	8,170
Sep 11, 2026	141.68	142.99	141.20	142.99	142.99	1.88%	1,004
Sep 10, 2026	142.10	142.35	140.35	140.35	140.35	-0.15%	2,097
Sep 9, 2026	142.12	142.29	140.45	140.56	140.56	-1.53%	2,356
Sep 8, 2026	142.93	142.93	141.79	142.74	142.74	-0.78%	3,093
Sep 7, 2026	145.32	145.32	143.87	143.87	143.87	-0.43%	1,778
Sep 4, 2026	143.46	144.53	143.32	144.48	144.48	0.45%	1,926
Sep 3, 2026	143.54	143.84	142.21	143.84	143.84	0.45%	1,289
Sep 2, 2026	143.03	143.19	141.88	143.19	143.19	-1.05%	1,744
Sep 1, 2026	146.18	146.18	143.81	144.71	144.71	0.24%	2,014
Aug 31, 2026	145.52	145.52	144.36	144.36	144.36	-0.62%	283
Aug 28, 2026	145.30	145.43	145.26	145.26	145.26	1.00%	180
Aug 27, 2026	143.98	144.06	143.44	143.82	143.82	0.40%	618
Aug 26, 2026	143.84	143.94	143.25	143.25	143.25	-0.11%	379
Aug 25, 2026	143.34	143.62	142.80	143.41	143.41	0.88%	3,756
Aug 24, 2026	142.55	142.86	142.16	142.16	142.16	-0.38%	1,864
Aug 21, 2026	142.58	143.03	142.44	142.71	142.71	0.76%	1,493
Aug 20, 2026	141.77	141.88	140.54	141.64	141.64	-0.07%	3,383
Aug 19, 2026	140.94	142.38	140.94	141.73	141.73	-1.18%	2,993
Aug 18, 2026	145.83	145.83	143.42	143.42	143.42	-3.03%	1,368
Aug 17, 2026	147.48	147.90	146.77	147.90	147.90	0.39%	2,407
Aug 14, 2026	147.55	148.13	147.26	147.33	147.33	-0.38%	8,098
Aug 13, 2026	146.90	148.18	146.72	147.88	147.88	0.59%	1,594
Aug 12, 2026	145.51	147.25	145.51	147.01	147.01	1.44%	1,336
Aug 11, 2026	144.80	145.40	144.38	144.93	144.93	0.61%	1,063
Aug 10, 2026	144.17	144.94	144.05	144.05	144.05	0.35%	6,317
Aug 7, 2026	142.96	143.87	142.64	143.55	143.55	0.52%	12,877
Aug 6, 2026	142.11	142.83	141.48	142.80	142.80	0.68%	1,697
Aug 5, 2026	141.55	142.90	141.43	141.83	141.83	1.37%	5,473
Aug 4, 2026	138.93	139.92	138.12	139.92	139.92	1.92%	2,853
Aug 3, 2026	138.37	138.81	135.92	137.29	137.29	-0.88%	10,414
Jul 31, 2026	139.54	140.23	137.48	138.51	138.51	-0.51%	3,733
Jul 30, 2026	138.15	139.33	137.07	139.22	139.22	0.48%	3,352
Jul 29, 2026	139.18	139.85	138.03	138.56	138.56	-0.42%	8,840
Jul 28, 2026	138.56	139.23	137.83	139.15	139.15	-1.13%	11,205
Jul 27, 2026	142.36	142.56	140.74	140.74	140.74	-0.66%	2,102
Jul 24, 2026	140.80	141.67	140.80	141.67	141.67	0.91%	1,998
Jul 23, 2026	142.16	142.55	140.29	140.40	140.40	-0.94%	4,583
Jul 22, 2026	141.70	142.13	141.10	141.73	141.73	-0.59%	172,462
Jul 21, 2026	141.28	142.59	140.86	142.57	142.57	2.35%	7,174
Jul 20, 2026	138.04	139.67	138.04	139.30	139.30	0.91%	4,836
Jul 17, 2026	136.68	138.04	136.42	138.04	138.04	-2.50%	5,050
Jul 16, 2026	141.62	141.62	140.39	141.58	141.58	-0.57%	2,493