ETR:IBCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.80	32.03	31.62	31.70	-	-1.52%	37,506
May 20, 2026	31.32	32.21	31.30	32.19	32.19	2.55%	43,621
May 19, 2026	31.92	32.07	31.36	31.39	31.39	-1.21%	47,203
May 18, 2026	31.47	32.04	31.34	31.78	31.78	1.27%	34,135
May 15, 2026	31.84	31.98	31.37	31.38	31.38	-2.89%	51,458
May 14, 2026	32.00	32.52	31.72	32.31	32.31	1.86%	43,198
May 13, 2026	31.48	31.80	31.29	31.72	31.72	1.67%	90,636
May 12, 2026	31.45	31.45	31.01	31.20	31.20	-1.20%	53,010
May 11, 2026	31.08	31.77	31.05	31.58	31.58	1.17%	41,056
May 8, 2026	31.51	31.51	31.08	31.22	31.22	-1.78%	49,848
May 7, 2026	32.10	32.12	31.58	31.78	31.78	-0.84%	35,664
May 6, 2026	31.32	32.10	31.32	32.05	32.05	3.64%	56,135
May 5, 2026	30.71	31.11	30.50	30.93	30.93	1.19%	48,307
May 4, 2026	30.88	31.02	30.32	30.56	30.56	0.41%	80,470
Apr 30, 2026	30.74	30.74	30.35	30.44	30.44	-0.41%	43,361
Apr 29, 2026	30.75	31.16	30.56	30.56	30.56	-0.47%	68,661
Apr 28, 2026	30.99	31.29	30.63	30.71	30.71	0.02%	46,817
Apr 27, 2026	31.22	31.23	30.70	30.70	30.70	-1.49%	31,105
Apr 24, 2026	31.30	31.38	31.00	31.17	31.17	-0.87%	25,282
Apr 23, 2026	31.62	31.62	31.16	31.44	31.44	-1.27%	47,820
Apr 22, 2026	31.94	32.09	31.67	31.85	31.85	-0.34%	27,669
Apr 21, 2026	32.30	32.35	31.96	31.96	31.96	-0.91%	67,754
Apr 20, 2026	32.30	32.45	32.14	32.25	32.25	-0.94%	38,931
Apr 17, 2026	31.99	32.67	31.87	32.56	32.56	1.59%	54,470
Apr 16, 2026	32.35	32.35	31.89	32.05	32.05	-0.80%	46,545
Apr 15, 2026	32.01	32.36	31.86	32.31	32.31	0.80%	62,043
Apr 14, 2026	31.79	32.13	31.68	32.05	32.05	1.58%	126,722
Apr 13, 2026	31.36	31.58	31.25	31.55	31.55	0.19%	41,141
Apr 10, 2026	31.14	31.60	30.96	31.49	31.49	1.27%	56,875
Apr 9, 2026	30.86	31.10	30.71	31.10	31.10	0.47%	54,887
Apr 8, 2026	30.83	31.15	30.66	30.95	30.95	4.76%	95,190
Apr 7, 2026	29.76	30.39	29.54	29.55	29.55	-0.37%	104,247
Apr 2, 2026	29.14	29.81	29.03	29.66	29.66	0.10%	77,514
Apr 1, 2026	29.53	29.66	29.35	29.63	29.63	3.04%	119,343
Mar 31, 2026	28.53	28.95	28.53	28.75	28.75	1.59%	33,669
Mar 30, 2026	28.10	28.62	28.10	28.30	28.30	0.37%	31,458
Mar 27, 2026	28.40	28.43	28.01	28.20	28.20	-1.40%	38,764
Mar 26, 2026	28.62	28.78	28.51	28.60	28.60	-1.02%	47,109
Mar 25, 2026	28.54	28.89	28.54	28.89	28.89	3.57%	26,451
Mar 24, 2026	28.55	28.60	27.90	27.90	27.90	-1.50%	31,760
Mar 23, 2026	27.54	28.83	27.20	28.32	28.32	1.00%	101,699
Mar 20, 2026	28.79	28.84	28.04	28.04	28.04	-1.39%	76,406
Mar 19, 2026	28.72	28.83	28.36	28.44	28.44	-2.18%	79,819
Mar 18, 2026	29.50	29.76	29.03	29.07	29.07	-0.82%	39,349
Mar 17, 2026	28.61	29.46	28.60	29.31	29.31	2.82%	90,590
Mar 16, 2026	28.48	28.80	28.38	28.51	28.51	0.14%	32,519
Mar 13, 2026	28.30	28.82	28.25	28.47	28.47	-0.47%	25,816
Mar 12, 2026	28.78	28.88	28.32	28.60	28.60	-1.52%	32,652
Mar 11, 2026	29.01	29.13	28.59	29.04	29.04	0.41%	31,679
Mar 10, 2026	29.04	29.17	28.83	28.92	28.92	2.44%	61,984