ETR:IC1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	139.65	140.15	139.25	139.65	139.65	-0.14%	182
Jul 30, 2026	140.25	140.40	139.85	139.85	139.85	-1.13%	499
Jul 29, 2026	141.00	141.45	141.00	141.45	141.45	0.21%	20
Jul 28, 2026	142.55	142.55	140.80	141.15	141.15	1.40%	147
Jul 27, 2026	140.10	140.10	138.80	139.20	139.20	1.31%	34
Jul 24, 2026	137.40	137.40	137.40	137.40	137.40	1.97%	-
Jul 23, 2026	134.75	134.75	134.75	134.75	134.75	-1.35%	-
Jul 22, 2026	136.50	136.95	136.35	136.60	136.60	0.15%	759
Jul 21, 2026	136.40	136.40	136.40	136.40	136.40	-1.02%	-
Jul 20, 2026	137.85	137.95	137.45	137.80	137.80	-0.07%	7
Jul 17, 2026	137.95	137.95	137.30	137.90	137.90	-1.68%	13,085
Jul 16, 2026	139.70	140.25	139.70	140.25	140.25	-0.32%	598
Jul 15, 2026	137.75	140.70	137.75	140.70	140.70	-2.09%	33
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