ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.26	19.54	19.26	19.53	-	1.19%	9,632
Jun 1, 2026	19.54	19.57	19.29	19.30	19.30	-1.56%	14,333
May 29, 2026	19.46	19.66	19.39	19.61	19.61	-0.18%	11,148
May 28, 2026	19.63	19.68	19.36	19.64	19.64	-0.25%	15,125
May 27, 2026	19.70	19.73	19.48	19.69	19.69	-1.08%	17,528
May 26, 2026	19.98	20.16	19.90	19.91	19.91	-0.47%	13,699
May 25, 2026	19.71	20.00	19.66	20.00	20.00	2.07%	20,799
May 22, 2026	19.78	19.89	19.58	19.60	19.60	-1.06%	10,354
May 21, 2026	19.44	19.81	19.44	19.81	19.81	0.50%	11,260
May 20, 2026	19.59	19.71	19.37	19.71	19.71	0.23%	16,788
May 19, 2026	19.53	19.67	19.44	19.67	19.66	0.18%	14,677
May 18, 2026	19.05	19.63	19.05	19.63	19.63	2.27%	24,709
May 15, 2026	19.50	19.50	19.20	19.20	19.19	-2.44%	19,139
May 14, 2026	19.66	19.69	19.53	19.68	19.67	-0.10%	7,292
May 13, 2026	19.47	19.70	19.37	19.70	19.69	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	19.40	-1.12%	36,546
May 7, 2026	19.68	19.68	19.43	19.63	19.62	-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	19.66	-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	19.90	0.35%	8,657
Apr 20, 2026	19.96	19.96	19.79	19.84	19.83	-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	19.89	-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	19.57	1.29%	18,607
Mar 24, 2026	19.13	19.33	19.03	19.33	19.32	1.63%	16,139
Mar 23, 2026	18.82	19.50	18.76	19.02	19.01	-0.78%	41,690
Mar 20, 2026	19.70	19.74	19.12	19.17	19.16	-1.82%	7,042