ETR:IBCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.99	38.00	37.81	37.82	-	-0.26%	5,903
Sep 22, 2026	38.12	38.12	37.60	37.92	37.92	-0.32%	67,746
Sep 21, 2026	37.10	38.04	37.10	38.04	38.04	3.33%	62,953
Sep 18, 2026	37.20	37.44	36.78	36.81	36.81	-0.65%	62,205
Sep 17, 2026	36.96	37.34	36.94	37.05	37.05	0.46%	72,357
Sep 16, 2026	37.14	37.20	36.57	36.88	36.88	-0.61%	52,831
Sep 15, 2026	36.91	37.11	36.50	37.11	37.11	-0.63%	54,347
Sep 14, 2026	37.38	37.61	37.07	37.34	37.34	-0.65%	57,561
Sep 11, 2026	37.43	37.59	37.32	37.59	37.59	0.68%	39,652
Sep 10, 2026	37.49	37.74	37.15	37.33	37.33	-0.13%	69,747
Sep 9, 2026	37.67	37.72	37.16	37.38	37.38	-0.48%	47,910
Sep 8, 2026	37.19	37.81	37.00	37.56	37.56	0.81%	43,609
Sep 7, 2026	37.12	37.38	36.99	37.26	37.26	1.03%	52,415
Sep 4, 2026	36.56	37.10	36.50	36.88	36.88	0.92%	42,381
Sep 3, 2026	36.05	36.63	35.94	36.55	36.55	0.66%	29,396
Sep 2, 2026	35.91	36.33	35.86	36.31	36.31	0.50%	29,218
Sep 1, 2026	36.39	36.51	35.67	36.13	36.13	-0.06%	44,439
Aug 31, 2026	35.84	36.55	35.84	36.15	36.15	1.03%	46,836
Aug 28, 2026	35.93	35.99	35.66	35.78	35.78	0.45%	63,420
Aug 27, 2026	36.43	36.43	35.56	35.62	35.62	-2.65%	181,546
Aug 26, 2026	36.50	36.73	36.41	36.59	36.59	0.49%	40,285
Aug 25, 2026	36.28	36.41	36.10	36.41	36.41	0.25%	51,530
Aug 24, 2026	35.98	36.32	35.78	36.32	36.32	0.87%	44,251
Aug 21, 2026	36.24	36.40	35.97	36.00	36.00	0.66%	29,876
Aug 20, 2026	36.18	36.18	35.75	35.77	35.77	-1.16%	28,180
Aug 19, 2026	35.60	36.30	35.19	36.19	36.19	1.66%	53,907
Aug 18, 2026	35.91	35.93	35.51	35.60	35.60	-0.96%	95,287
Aug 17, 2026	36.32	36.38	35.74	35.94	35.94	-1.20%	90,956
Aug 14, 2026	36.17	36.38	35.93	36.38	36.38	1.01%	45,972
Aug 13, 2026	36.52	36.53	35.96	36.01	36.01	-1.53%	131,957
Aug 12, 2026	36.41	36.61	36.28	36.57	36.57	0.48%	87,232
Aug 11, 2026	36.28	36.76	36.22	36.40	36.40	0.48%	48,096
Aug 10, 2026	35.96	36.64	35.66	36.22	36.22	0.57%	98,488
Aug 7, 2026	36.21	36.27	35.75	36.02	36.02	-0.24%	39,912
Aug 6, 2026	35.70	36.25	35.67	36.10	36.10	0.88%	74,340
Aug 5, 2026	35.96	35.96	35.33	35.79	35.79	0.03%	48,927
Aug 4, 2026	35.10	35.91	34.95	35.78	35.78	2.30%	53,474
Aug 3, 2026	35.04	35.16	34.74	34.97	34.97	0.63%	102,301
Jul 31, 2026	34.82	34.82	34.48	34.75	34.75	0.32%	33,707
Jul 30, 2026	33.97	34.64	33.86	34.64	34.64	2.11%	88,094
Jul 29, 2026	34.04	34.10	33.86	33.93	33.93	-0.12%	24,555
Jul 28, 2026	33.99	34.05	33.57	33.97	33.97	0.76%	49,580
Jul 27, 2026	34.13	34.13	33.71	33.71	33.71	-0.85%	43,209
Jul 24, 2026	33.78	34.02	33.70	34.00	34.00	1.12%	26,595
Jul 23, 2026	34.01	34.12	33.52	33.63	33.63	-1.62%	31,572
Jul 22, 2026	33.81	34.18	33.75	34.18	34.18	0.16%	28,891
Jul 21, 2026	33.62	34.13	33.57	34.13	34.13	2.66%	61,912
Jul 20, 2026	33.06	33.42	33.00	33.24	33.24	0.29%	87,117
Jul 17, 2026	33.18	33.19	32.78	33.15	33.15	-1.16%	36,125
Jul 16, 2026	33.68	33.76	33.27	33.54	33.54	-0.50%	52,059