ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.47	19.70	19.37	19.70	19.70	0.90%	20,445
May 12, 2026	19.42	19.64	19.35	19.52	19.52	-0.71%	10,212
May 11, 2026	19.34	19.67	19.29	19.66	19.66	1.31%	15,250
May 8, 2026	19.56	19.56	19.34	19.41	19.41	-1.12%	36,546
May 7, 2026	19.68	19.68	19.43	19.63	19.63	-0.88%	24,402
May 6, 2026	19.75	19.84	19.60	19.80	19.80	0.41%	27,101
May 5, 2026	19.63	19.77	19.42	19.72	19.72	0.28%	14,082
May 4, 2026	19.93	19.95	19.48	19.67	19.67	-1.97%	21,049
Apr 30, 2026	19.90	20.06	19.74	20.06	20.06	0.30%	22,962
Apr 29, 2026	20.07	20.07	19.71	20.00	20.00	-0.79%	22,612
Apr 28, 2026	20.07	20.21	20.07	20.16	20.16	0.15%	6,703
Apr 27, 2026	19.84	20.13	19.82	20.13	20.13	1.51%	11,577
Apr 24, 2026	19.93	19.94	19.82	19.83	19.83	-0.90%	16,521
Apr 23, 2026	19.87	20.09	19.82	20.01	20.01	0.10%	7,458
Apr 22, 2026	19.93	20.08	19.88	19.99	19.99	0.43%	8,885
Apr 21, 2026	19.88	20.01	19.88	19.91	19.91	0.35%	8,657
Apr 20, 2026	19.96	19.96	19.79	19.84	19.84	-0.18%	13,694
Apr 17, 2026	19.80	20.04	19.62	19.87	19.87	-0.05%	11,840
Apr 16, 2026	19.89	19.98	19.75	19.88	19.88	-0.08%	12,771
Apr 15, 2026	19.97	20.04	19.85	19.90	19.90	-0.28%	46,998
Apr 14, 2026	19.91	20.01	19.80	19.95	19.95	-0.40%	22,024
Apr 13, 2026	20.26	20.28	19.95	20.03	20.03	-1.91%	23,411
Apr 10, 2026	20.40	20.45	20.28	20.42	20.42	0.34%	18,093
Apr 9, 2026	20.36	20.44	20.34	20.35	20.35	-0.25%	9,593
Apr 8, 2026	20.54	20.55	20.05	20.40	20.40	0.49%	23,895
Apr 7, 2026	20.36	20.46	20.25	20.30	20.30	-0.59%	21,918
Apr 2, 2026	20.11	20.42	20.02	20.42	20.42	0.99%	8,439
Apr 1, 2026	20.04	20.22	20.00	20.22	20.22	1.10%	20,588
Mar 31, 2026	19.82	20.00	19.74	20.00	20.00	1.78%	12,870
Mar 30, 2026	19.25	19.68	19.25	19.65	19.65	1.97%	25,670
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