ETR:IBE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.14	20.22	20.03	20.03	-	-0.30%	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%	14,746
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
Jul 24, 2026	21.05	21.28	21.05	21.26	21.26	1.19%	9,603
Jul 23, 2026	21.21	21.21	20.96	21.01	21.01	-0.85%	15,938
Jul 22, 2026	20.97	21.45	20.97	21.19	21.19	-1.49%	17,558
Jul 21, 2026	21.30	21.51	21.22	21.51	21.51	1.99%	17,707
Jul 20, 2026	21.27	21.35	21.09	21.09	21.09	-0.85%	13,102
Jul 17, 2026	21.10	21.38	21.10	21.27	21.27	1.19%	4,589
Jul 16, 2026	21.05	21.07	20.77	21.02	21.02	-0.43%	20,097
Jul 15, 2026	21.13	21.25	21.06	21.11	21.11	-0.71%	19,593
Jul 14, 2026	21.10	21.27	21.07	21.26	21.26	0.71%	11,540
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