ETR:IC1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	136.30	136.30	135.15	136.15	136.15	-0.33%	91
Aug 20, 2026	136.60	136.60	136.60	136.60	136.60	-1.08%	20
Aug 19, 2026	139.15	139.15	138.55	138.65	138.10	0.25%	9
Aug 18, 2026	138.55	138.55	138.30	138.30	137.75	0.55%	30
Aug 17, 2026	137.55	137.90	136.95	137.55	137.00	0.44%	75
Aug 14, 2026	136.95	136.95	136.95	136.95	136.40	-0.87%	-
Aug 13, 2026	138.15	138.15	138.15	138.15	137.60	-0.22%	-
Aug 12, 2026	135.40	138.45	135.40	138.45	137.90	2.82%	220
Aug 11, 2026	131.90	135.90	131.90	134.65	134.11	0.04%	335
Aug 10, 2026	136.50	136.50	134.55	134.60	134.06	-1.61%	38
Aug 7, 2026	136.80	136.80	136.80	136.80	136.25	-0.80%	-
Aug 6, 2026	139.80	139.80	137.90	137.90	137.35	-0.65%	152
Aug 5, 2026	138.80	138.80	138.80	138.80	138.25	1.98%	-
Aug 4, 2026	138.00	138.00	136.10	136.10	135.56	-0.73%	174
Aug 3, 2026	143.00	143.00	136.65	137.10	136.55	-1.83%	370
Jul 31, 2026	139.65	140.15	139.25	139.65	139.09	-0.14%	182
Jul 30, 2026	140.25	140.40	139.85	139.85	139.29	-1.13%	499
Jul 29, 2026	141.00	141.45	141.00	141.45	140.89	0.21%	20
Jul 28, 2026	142.55	142.55	140.80	141.15	140.59	1.40%	147
Jul 27, 2026	140.10	140.10	138.80	139.20	138.64	1.31%	34
Jul 24, 2026	137.40	137.40	137.40	137.40	136.85	1.97%	-
Jul 23, 2026	134.75	134.75	134.75	134.75	134.21	-1.35%	-
Jul 22, 2026	136.50	136.95	136.35	136.60	136.05	0.15%	759
Jul 21, 2026	136.40	136.40	136.40	136.40	135.86	-1.02%	-
Jul 20, 2026	137.85	137.95	137.45	137.80	137.25	-0.07%	7
Jul 17, 2026	137.95	137.95	137.30	137.90	137.35	-1.68%	13,085
Jul 16, 2026	139.70	140.25	139.70	140.25	139.69	-0.32%	598
Jul 15, 2026	137.75	140.70	137.75	140.70	140.14	-2.09%	33
Jul 13, 2026	145.80	145.80	143.70	143.70	143.13	-0.62%	96
Jul 10, 2026	144.60	144.60	144.60	144.60	144.02	0.73%	-
Jul 9, 2026	141.70	143.55	141.70	143.55	142.98	0.24%	410
Jul 8, 2026	143.20	143.20	143.20	143.20	142.63	-1.78%	-
Jul 7, 2026	144.85	145.80	144.85	145.80	145.22	0.66%	729
Jul 6, 2026	144.85	144.85	144.85	144.85	144.27	-0.92%	-
Jul 3, 2026	146.65	146.65	145.05	146.20	145.62	-1.38%	435
Jul 2, 2026	147.35	148.65	147.35	148.25	147.66	0.14%	80
Jul 1, 2026	150.05	150.05	148.05	148.05	147.46	-1.63%	13
Jun 30, 2026	152.60	152.60	150.05	150.50	149.90	-0.73%	27
Jun 29, 2026	152.05	152.05	151.60	151.60	151.00	0.13%	7
Jun 26, 2026	152.25	152.25	149.80	151.40	150.80	-0.98%	34
Jun 25, 2026	153.65	154.25	152.90	152.90	152.29	0.49%	6
Jun 24, 2026	153.30	153.75	152.15	152.15	151.54	1.53%	19
Jun 23, 2026	149.05	151.00	148.25	149.85	149.25	0.60%	67
Jun 22, 2026	149.35	149.35	148.95	148.95	148.36	1.09%	11
Jun 19, 2026	149.65	149.65	147.30	147.35	146.76	-1.47%	26
Jun 18, 2026	149.55	150.20	149.55	149.55	148.95	0.54%	35
Jun 17, 2026	146.25	148.75	146.25	148.75	148.16	1.50%	60
Jun 16, 2026	146.20	146.55	146.20	146.55	145.97	1.31%	9
Jun 15, 2026	146.20	146.20	144.45	144.65	144.07	0.80%	107
Jun 12, 2026	143.10	143.50	142.95	143.50	142.93	2.39%	61