ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	19.69	19.72	19.54	19.71	19.71	0.05%	7,204
Sep 2, 2026	19.85	19.86	19.60	19.70	19.70	-0.91%	15,609
Sep 1, 2026	20.19	20.19	19.79	19.88	19.88	-1.19%	14,270
Aug 31, 2026	20.32	20.32	20.12	20.12	20.12	-0.98%	7,301
Aug 28, 2026	20.22	20.39	20.21	20.32	20.32	0.94%	8,551
Aug 27, 2026	20.11	20.15	19.90	20.13	20.13	-0.20%	7,215
Aug 26, 2026	20.13	20.21	20.04	20.17	20.17	0.25%	9,069
Aug 25, 2026	20.07	20.16	20.03	20.12	20.12	0.55%	19,887
Aug 24, 2026	20.09	20.09	19.93	20.01	20.01	-0.25%	5,312
Aug 21, 2026	20.14	20.22	20.03	20.06	20.06	-0.15%	10,311
Aug 20, 2026	20.08	20.15	19.99	20.09	20.09	0.35%	14,185
Aug 19, 2026	20.23	20.23	20.02	20.02	20.02	-1.04%	15,446
Aug 18, 2026	20.11	20.24	20.10	20.23	20.23	-0.10%	14,597
Aug 17, 2026	20.19	20.25	20.09	20.25	20.25	-0.34%	13,620
Aug 14, 2026	20.23	20.32	20.12	20.32	20.32	0.59%	9,386
Aug 13, 2026	20.57	20.61	20.20	20.20	20.20	-1.89%	17,275
Aug 12, 2026	20.61	20.71	20.56	20.59	20.59	0.59%	9,864
Aug 11, 2026	20.59	20.68	20.47	20.47	20.47	-0.39%	8,463
Aug 10, 2026	20.63	20.74	20.52	20.55	20.55	-0.77%	18,549
Aug 7, 2026	20.77	20.77	20.49	20.71	20.71	-0.77%	11,034
Aug 6, 2026	20.67	20.87	20.67	20.87	20.87	1.07%	4,234
Aug 5, 2026	20.63	20.79	20.63	20.65	20.65	0.34%	9,459
Aug 4, 2026	20.73	20.77	20.58	20.58	20.58	-0.24%	20,295
Aug 3, 2026	20.64	20.68	20.49	20.63	20.63	-0.10%	24,582
Jul 31, 2026	20.68	20.87	20.55	20.65	20.65	0.49%	18,028
Jul 30, 2026	20.59	20.73	20.46	20.55	20.55	-0.24%	6,527
Jul 29, 2026	20.95	20.97	20.60	20.60	20.60	-2.60%	8,116
Jul 28, 2026	21.34	21.34	20.94	21.15	21.15	-0.19%	10,799
Jul 27, 2026	21.20	21.44	21.18	21.19	21.19	-0.33%	10,166