ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	20.86	21.16	20.86	21.11	21.11	0.81%	7,346
Jul 10, 2026	21.02	21.02	20.88	20.94	20.94	-0.43%	20,375
Jul 9, 2026	21.02	21.07	20.90	21.03	21.03	0.19%	10,608
Jul 8, 2026	20.92	21.13	20.87	20.99	20.99	0.14%	22,665
Jul 7, 2026	20.91	21.08	20.80	20.96	20.96	-	21,651
Jul 6, 2026	21.24	21.24	20.92	20.96	20.96	-2.35%	12,902
Jul 3, 2026	21.72	21.90	21.72	21.81	21.46	0.88%	44,155
Jul 2, 2026	21.42	21.69	21.36	21.62	21.28	0.32%	18,065
Jul 1, 2026	21.89	21.89	21.49	21.55	21.21	-1.87%	12,960
Jun 30, 2026	21.99	22.07	21.81	21.96	21.61	1.01%	14,345
Jun 29, 2026	21.86	21.97	21.57	21.74	21.40	0.79%	16,361
Jun 26, 2026	21.64	21.88	21.57	21.57	21.23	0.19%	51,794
Jun 25, 2026	21.27	21.67	21.27	21.53	21.19	1.22%	23,912
Jun 24, 2026	21.02	21.36	21.01	21.27	20.93	0.19%	20,822
Jun 23, 2026	21.30	21.36	21.04	21.23	20.89	0.38%	10,883
Jun 22, 2026	20.79	21.16	20.79	21.15	20.81	2.52%	41,812
Jun 19, 2026	20.83	20.89	20.63	20.63	20.30	-1.34%	12,010
Jun 18, 2026	20.70	20.92	20.62	20.91	20.58	1.01%	8,471
Jun 17, 2026	20.54	20.70	20.35	20.70	20.37	1.17%	15,908
Jun 16, 2026	20.57	20.65	20.46	20.46	20.14	0.29%	17,424
Jun 15, 2026	20.33	20.58	20.06	20.40	20.08	0.34%	18,508
Jun 12, 2026	20.31	20.43	20.16	20.33	20.01	0.79%	24,964
Jun 11, 2026	20.03	20.47	20.03	20.17	19.85	0.60%	15,148
Jun 10, 2026	19.94	20.10	19.79	20.05	19.73	0.65%	8,287
Jun 9, 2026	19.78	19.92	19.78	19.92	19.60	0.50%	12,031
Jun 8, 2026	19.93	19.96	19.82	19.82	19.51	-0.23%	15,031
Jun 5, 2026	19.69	19.90	19.64	19.87	19.55	1.74%	6,578
Jun 4, 2026	19.45	19.72	19.45	19.53	19.22	-	2,835
Jun 3, 2026	19.64	19.66	19.38	19.53	19.22	-0.66%	11,077
Jun 2, 2026	19.26	19.66	19.26	19.66	19.34	1.84%	16,859
Jun 1, 2026	19.54	19.57	19.29	19.30	18.99	-1.56%	14,333
May 29, 2026	19.46	19.66	19.39	19.61	19.29	-0.18%	11,148
May 28, 2026	19.63	19.68	19.36	19.64	19.33	-0.25%	15,125
May 27, 2026	19.70	19.73	19.48	19.69	19.38	-1.08%	17,528
May 26, 2026	19.98	20.16	19.90	19.91	19.59	-0.48%	13,699
May 25, 2026	19.71	20.00	19.66	20.00	19.68	2.07%	20,799
May 22, 2026	19.78	19.89	19.58	19.60	19.28	-1.06%	10,354
May 21, 2026	19.44	19.81	19.44	19.81	19.49	0.50%	11,260
May 20, 2026	19.59	19.71	19.37	19.71	19.39	0.23%	16,788
May 19, 2026	19.53	19.67	19.44	19.67	19.35	0.18%	14,677
May 18, 2026	19.05	19.63	19.05	19.63	19.31	2.27%	24,709
May 15, 2026	19.50	19.50	19.20	19.20	18.89	-2.44%	19,139
May 14, 2026	19.66	19.69	19.53	19.68	19.36	-0.10%	7,292
May 13, 2026	19.47	19.70	19.37	19.70	19.38	0.90%	20,445
May 12, 2026	19.42	19.64	19.35	19.52	19.21	-0.71%	10,212
May 11, 2026	19.34	19.67	19.29	19.66	19.34	1.31%	15,250
May 8, 2026	19.56	19.56	19.34	19.41	19.09	-1.12%	36,546
May 7, 2026	19.68	19.68	19.43	19.63	19.31	-0.88%	24,402
May 6, 2026	19.75	19.84	19.60	19.80	19.48	0.41%	27,101
May 5, 2026	19.63	19.77	19.42	19.72	19.40	0.28%	14,082