ETR:IC1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	145.80	145.80	143.70	143.70	143.70	-0.62%	96
Jul 10, 2026	144.60	144.60	144.60	144.60	144.60	0.73%	-
Jul 9, 2026	141.70	143.55	141.70	143.55	143.55	0.24%	410
Jul 8, 2026	143.20	143.20	143.20	143.20	143.20	-1.78%	-
Jul 7, 2026	144.85	145.80	144.85	145.80	145.80	0.66%	729
Jul 6, 2026	144.85	144.85	144.85	144.85	144.85	-0.92%	-
Jul 3, 2026	146.65	146.65	145.05	146.20	146.20	-1.38%	435
Jul 2, 2026	147.35	148.65	147.35	148.25	148.25	0.14%	80
Jul 1, 2026	150.05	150.05	148.05	148.05	148.05	-1.63%	13
Jun 30, 2026	152.60	152.60	150.05	150.50	150.50	-0.73%	27
Jun 29, 2026	152.05	152.05	151.60	151.60	151.60	0.13%	7
Jun 26, 2026	152.25	152.25	149.80	151.40	151.40	-0.98%	34
Jun 25, 2026	153.65	154.25	152.90	152.90	152.90	0.49%	6
Jun 24, 2026	153.30	153.75	152.15	152.15	152.15	1.53%	19
Jun 23, 2026	149.05	151.00	148.25	149.85	149.85	0.60%	67
Jun 22, 2026	149.35	149.35	148.95	148.95	148.95	1.09%	11
Jun 19, 2026	149.65	149.65	147.30	147.35	147.35	-1.47%	26
Jun 18, 2026	149.55	150.20	149.55	149.55	149.55	0.54%	35
Jun 17, 2026	146.25	148.75	146.25	148.75	148.75	1.50%	60
Jun 16, 2026	146.20	146.55	146.20	146.55	146.55	1.31%	9
Jun 15, 2026	146.20	146.20	144.45	144.65	144.65	0.80%	107
Jun 12, 2026	143.10	143.50	142.95	143.50	143.50	2.39%	61
Jun 11, 2026	140.70	142.40	140.15	140.15	140.15	-1.02%	375
Jun 10, 2026	141.60	141.60	141.60	141.60	141.60	1.36%	-
Jun 9, 2026	139.70	139.70	139.70	139.70	139.70	-1.48%	-
Jun 8, 2026	139.60	141.80	139.60	141.80	141.80	0.89%	100
Jun 5, 2026	139.45	140.90	139.30	140.55	140.55	1.77%	1,621
Jun 4, 2026	138.40	138.45	137.90	138.10	138.10	0.15%	5,073
Jun 3, 2026	137.90	137.90	137.90	137.90	137.90	1.06%	-
Jun 2, 2026	135.00	136.45	135.00	136.45	136.45	2.79%	1,314
Jun 1, 2026	133.70	133.90	132.10	132.75	132.75	-0.78%	548
May 29, 2026	133.80	133.80	133.80	133.80	133.80	-1.15%	-
May 28, 2026	136.05	136.60	135.35	135.35	135.35	-0.15%	1,278
May 27, 2026	133.40	135.90	133.40	135.55	135.55	3.24%	194
May 26, 2026	132.25	132.25	131.30	131.30	131.30	-0.30%	13
May 22, 2026	132.00	132.40	131.70	131.70	131.70	0.08%	17
May 21, 2026	133.05	134.20	131.60	131.60	131.60	-0.98%	544
May 20, 2026	131.00	132.90	130.55	132.90	132.90	1.96%	92
May 19, 2026	129.65	130.35	129.65	130.35	130.35	0.66%	8
May 18, 2026	127.50	129.50	127.50	129.50	129.50	1.21%	15
May 15, 2026	127.85	127.95	126.75	127.95	127.95	-0.97%	86
May 14, 2026	128.10	129.20	128.10	129.20	129.20	1.10%	191
May 13, 2026	127.80	128.25	127.75	127.80	127.80	-0.27%	990
May 12, 2026	126.70	128.15	126.60	128.15	128.15	1.59%	933
May 11, 2026	126.85	127.50	125.80	126.15	126.15	-0.83%	1,161
May 8, 2026	126.45	127.85	126.35	127.20	127.20	1.23%	940
May 7, 2026	126.55	126.55	125.65	125.65	125.65	1.66%	420
May 6, 2026	122.10	124.95	122.10	123.60	123.60	2.32%	1,436
May 5, 2026	119.80	121.75	119.20	120.80	120.80	1.05%	677
May 4, 2026	120.80	120.80	119.55	119.55	119.55	-2.13%	457