ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	23.25	23.41	23.15	23.33	23.33	0.69%	21,540
Nov 11, 2026	23.01	23.19	23.01	23.17	23.17	0.43%	49,482
Nov 10, 2026	23.07	23.10	22.86	23.07	23.07	0.52%	11,611
Nov 9, 2026	22.72	23.00	22.72	22.95	22.95	1.28%	15,110
Nov 6, 2026	22.70	22.70	22.48	22.66	22.66	-1.61%	22,135
Nov 5, 2026	22.78	23.04	22.72	23.03	23.03	1.32%	22,234
Nov 4, 2026	22.26	22.76	22.25	22.73	22.73	2.80%	17,893
Nov 3, 2026	22.27	22.27	22.04	22.11	22.11	-0.58%	17,796
Nov 2, 2026	22.04	22.28	22.00	22.24	22.24	0.18%	30,230
Oct 30, 2026	22.06	22.27	22.06	22.20	22.20	0.41%	15,654
Oct 29, 2026	22.07	22.31	22.04	22.11	22.11	0.36%	18,272
Oct 28, 2026	21.94	22.09	21.83	22.03	22.03	0.09%	4,472
Oct 27, 2026	21.97	22.03	21.77	22.01	22.01	0.36%	10,209
Oct 26, 2026	21.87	22.04	21.82	21.93	21.93	0.18%	21,593
Oct 23, 2026	21.70	21.94	21.62	21.89	21.89	0.69%	11,116
Oct 22, 2026	21.55	21.74	21.44	21.74	21.74	0.88%	9,833
Oct 21, 2026	21.21	21.55	21.13	21.55	21.55	0.89%	23,177
Oct 20, 2026	21.27	21.36	21.18	21.36	21.36	0.56%	16,427
Oct 19, 2026	21.60	21.60	21.18	21.24	21.24	-2.07%	10,381
Oct 16, 2026	21.57	21.74	21.54	21.69	21.69	0.65%	10,016
Oct 15, 2026	21.77	21.90	21.51	21.55	21.55	-0.69%	20,326
Oct 14, 2026	21.69	21.70	21.52	21.70	21.70	0.51%	6,271
Oct 13, 2026	21.76	21.92	21.50	21.59	21.59	0.19%	15,627
Oct 12, 2026	21.53	21.73	21.51	21.55	21.55	1.03%	7,816
Oct 9, 2026	21.30	21.44	21.30	21.33	21.33	0.95%	13,731
Oct 8, 2026	21.05	21.29	20.98	21.13	21.13	1.00%	11,557
Oct 7, 2026	21.01	21.03	20.79	20.92	20.92	-0.33%	11,625
Oct 6, 2026	21.13	21.29	20.92	20.99	20.99	-	11,741
Oct 5, 2026	20.96	21.02	20.83	20.99	20.99	0.77%	16,969
Oct 2, 2026	20.83	21.11	20.69	20.83	20.83	0.73%	20,929
Oct 1, 2026	20.65	20.83	20.42	20.68	20.68	0.34%	16,443
Sep 30, 2026	20.61	20.88	20.57	20.61	20.61	0.49%	15,411
Sep 29, 2026	20.58	20.66	20.44	20.51	20.51	0.98%	10,975
Sep 28, 2026	20.41	20.55	20.31	20.31	20.31	-0.34%	14,832
Sep 25, 2026	20.28	20.49	20.28	20.38	20.38	0.64%	3,311
Sep 24, 2026	20.09	20.35	20.09	20.25	20.25	0.60%	14,166
Sep 23, 2026	20.36	20.37	20.00	20.13	20.13	-1.32%	15,306
Sep 22, 2026	20.37	20.46	20.16	20.40	20.40	-	8,739
Sep 21, 2026	20.22	20.41	20.22	20.40	20.40	0.74%	9,597
Sep 18, 2026	20.44	20.44	20.22	20.25	20.25	-1.36%	10,838
Sep 17, 2026	20.38	20.56	20.31	20.53	20.53	1.48%	11,033
Sep 16, 2026	20.07	20.36	20.03	20.23	20.23	0.60%	8,866
Sep 15, 2026	19.73	20.11	19.67	20.11	20.11	1.80%	8,293
Sep 14, 2026	20.05	20.09	19.74	19.76	19.76	-2.15%	6,134
Sep 11, 2026	20.11	20.23	20.07	20.19	20.19	0.65%	14,399
Sep 10, 2026	20.01	20.15	20.00	20.06	20.06	0.75%	11,667
Sep 9, 2026	19.96	20.04	19.80	19.91	19.91	0.13%	11,146
Sep 8, 2026	19.84	19.89	19.65	19.89	19.89	0.13%	5,741
Sep 7, 2026	19.94	19.94	19.80	19.86	19.86	0.38%	7,657
Sep 4, 2026	19.64	19.92	19.60	19.79	19.79	0.38%	13,015