ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.20	19.27	18.95	19.27	19.27	0.47%	10,298
Mar 26, 2026	19.37	19.39	19.10	19.18	19.18	-2.02%	47,540
Mar 25, 2026	19.39	19.58	19.30	19.58	19.58	1.29%	18,607
Mar 24, 2026	19.13	19.33	19.03	19.33	19.33	1.63%	16,139
Mar 23, 2026	18.82	19.50	18.76	19.02	19.02	-0.78%	41,690
Mar 20, 2026	19.70	19.74	19.12	19.17	19.17	-1.82%	7,042
Mar 19, 2026	19.47	19.66	19.45	19.52	19.52	-1.06%	6,836
Mar 18, 2026	19.96	20.05	19.62	19.73	19.73	-0.58%	9,309
Mar 17, 2026	19.79	20.01	19.79	19.85	19.85	0.15%	17,983
Mar 16, 2026	19.73	19.91	19.68	19.82	19.82	0.33%	22,669
Mar 13, 2026	19.49	19.93	19.47	19.75	19.75	0.10%	23,184
Mar 12, 2026	19.22	19.73	19.19	19.73	19.73	2.79%	5,727
Mar 11, 2026	19.28	19.34	19.13	19.20	19.20	-0.90%	58,766
Mar 10, 2026	19.41	19.57	19.37	19.37	19.37	0.75%	6,171
Mar 9, 2026	18.71	19.23	18.70	19.23	19.23	0.60%	15,244
Mar 6, 2026	19.31	19.42	19.02	19.11	19.11	-0.57%	15,473
Mar 5, 2026	19.39	19.62	19.19	19.22	19.22	-0.70%	21,889
Mar 4, 2026	19.08	19.49	19.08	19.36	19.36	0.70%	58,464
Mar 3, 2026	19.42	19.42	18.92	19.22	19.22	-3.47%	25,445
Mar 2, 2026	19.95	20.04	19.70	19.91	19.91	-1.24%	32,573
Feb 27, 2026	19.87	20.23	19.83	20.16	20.16	-0.20%	36,381
Feb 26, 2026	20.26	20.26	19.96	20.20	20.20	-1.42%	32,061
Feb 25, 2026	20.12	20.49	19.78	20.49	20.49	1.59%	21,648
Feb 24, 2026	19.93	20.25	19.93	20.17	20.17	1.92%	24,214
Feb 23, 2026	19.82	19.89	19.77	19.79	19.79	1.12%	28,721
Feb 20, 2026	19.50	19.69	19.45	19.57	19.57	0.26%	26,097
Feb 19, 2026	19.80	19.80	19.23	19.52	19.52	-3.51%	41,985
Feb 18, 2026	20.15	20.23	20.07	20.23	20.23	0.40%	16,259
Feb 17, 2026	20.16	20.37	20.04	20.15	20.15	0.10%	14,727
Feb 16, 2026	19.91	20.14	19.91	20.13	20.13	-	18,168
Feb 13, 2026	20.03	20.13	19.77	20.13	20.13	0.83%	10,266
Feb 12, 2026	20.00	20.07	19.60	19.97	19.97	-1.21%	16,797
Feb 11, 2026	19.69	20.21	19.68	20.21	20.21	2.69%	29,651
Feb 10, 2026	19.63	19.68	19.45	19.68	19.68	0.82%	15,120
Feb 9, 2026	19.38	19.59	19.33	19.52	19.52	0.67%	6,794
Feb 6, 2026	19.16	19.43	19.16	19.39	19.39	1.52%	16,609
Feb 5, 2026	19.05	19.12	18.93	19.10	19.10	-0.88%	9,424
Feb 4, 2026	19.03	19.27	19.03	19.27	19.27	2.26%	28,278
Feb 3, 2026	18.92	19.09	18.84	18.85	18.85	-0.48%	8,123
Feb 2, 2026	19.01	19.12	18.90	18.94	18.94	-0.60%	14,718
Jan 30, 2026	18.89	19.08	18.89	19.05	19.05	1.14%	15,025
Jan 29, 2026	18.68	19.05	18.68	18.84	18.84	0.72%	23,728
Jan 28, 2026	18.79	18.87	18.50	18.70	18.70	-1.29%	16,140
Jan 27, 2026	18.66	19.01	18.57	18.95	18.95	0.93%	3,694
Jan 26, 2026	18.50	18.77	18.35	18.77	18.77	3.22%	14,953
Jan 23, 2026	18.38	18.41	18.19	18.19	18.19	-0.95%	14,925
Jan 22, 2026	18.49	18.60	18.29	18.36	18.36	0.33%	32,398
Jan 21, 2026	18.34	18.39	18.25	18.30	18.30	-1.19%	9,446
Jan 20, 2026	18.45	18.52	18.25	18.52	18.52	-1.07%	12,220
Jan 19, 2026	18.63	18.72	18.50	18.72	18.72	1.41%	17,517