ETR:IC1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	161.70	163.30	161.35	162.85	162.85	1.15%	433
Nov 10, 2026	161.50	161.85	160.45	161.00	161.00	0.41%	302
Nov 9, 2026	160.20	161.20	160.20	160.35	160.35	0.22%	92
Nov 6, 2026	155.95	160.55	155.95	160.00	160.00	1.20%	21
Nov 5, 2026	157.30	158.80	157.00	158.10	158.10	2.10%	54
Nov 4, 2026	152.20	154.85	152.20	154.85	154.85	1.51%	5,011
Nov 3, 2026	151.70	152.55	151.70	152.55	152.55	-0.65%	38
Nov 2, 2026	149.15	154.20	149.15	153.55	153.55	1.92%	82
Oct 30, 2026	150.20	151.25	150.20	150.65	150.65	-0.20%	2
Oct 29, 2026	150.60	152.15	150.60	150.95	150.95	0.43%	-
Oct 28, 2026	149.05	151.10	149.05	150.30	150.30	1.90%	16
Oct 27, 2026	149.25	150.30	146.95	147.50	147.50	-1.60%	40
Oct 26, 2026	145.90	149.90	145.90	149.90	149.90	3.38%	11
Oct 23, 2026	148.50	148.50	144.85	145.00	145.00	-2.59%	1
Oct 22, 2026	148.45	151.65	148.40	148.85	148.85	-2.55%	1,058
Oct 21, 2026	150.80	152.75	150.80	152.75	152.75	0.83%	12
Oct 20, 2026	149.95	151.50	149.85	151.50	151.50	0.90%	166
Oct 19, 2026	149.35	150.15	148.95	150.15	150.15	-1.12%	40
Oct 16, 2026	148.80	151.85	148.80	151.85	151.85	2.39%	290
Oct 15, 2026	143.55	148.30	143.55	148.30	148.30	2.70%	60
Oct 14, 2026	142.30	144.40	142.30	144.40	144.40	1.44%	485
Oct 13, 2026	142.80	143.30	142.10	142.35	142.35	-0.87%	17
Oct 12, 2026	140.90	143.60	140.90	143.60	143.60	0.63%	219
Oct 9, 2026	141.60	142.70	141.55	142.70	142.70	1.10%	38
Oct 8, 2026	142.05	142.05	141.15	141.15	141.15	-1.40%	209
Oct 7, 2026	142.85	143.25	142.80	143.15	143.15	-	12
Oct 6, 2026	143.20	143.20	141.90	143.15	143.15	0.67%	13
Oct 5, 2026	143.25	143.80	142.20	142.20	142.20	-0.28%	12
Oct 2, 2026	143.15	144.15	142.60	142.60	142.60	0.85%	33
Oct 1, 2026	140.45	142.25	140.45	141.40	141.40	-0.84%	278
Sep 30, 2026	145.20	145.20	142.60	142.60	142.60	0.11%	445
Sep 29, 2026	140.60	143.40	140.60	142.45	142.45	2.19%	361
Sep 28, 2026	138.85	139.40	138.45	139.40	139.40	1.60%	2
Sep 25, 2026	138.50	138.60	137.20	137.20	137.20	0.15%	182
Sep 24, 2026	136.70	138.00	136.70	137.00	137.00	0.40%	237
Sep 23, 2026	135.90	136.50	135.45	136.45	136.45	1.45%	190
Sep 22, 2026	134.35	136.85	134.35	134.50	134.50	0.45%	170
Sep 21, 2026	133.35	134.25	133.35	133.90	133.90	1.13%	15
Sep 18, 2026	133.00	133.75	132.40	132.40	132.40	-1.16%	2
Sep 17, 2026	134.20	134.55	133.80	133.95	133.95	0.04%	15
Sep 16, 2026	132.35	134.10	132.35	133.90	133.90	1.36%	27
Sep 15, 2026	134.35	134.35	132.10	132.10	132.10	-1.01%	40
Sep 14, 2026	132.45	133.75	132.45	133.45	133.45	0.34%	1
Sep 11, 2026	133.50	133.50	132.75	133.00	133.00	0.99%	15
Sep 10, 2026	131.40	132.20	131.40	131.70	131.70	-0.68%	234
Sep 9, 2026	132.05	132.60	130.75	132.60	132.60	-0.64%	142
Sep 8, 2026	134.20	135.15	133.35	133.45	133.45	-0.74%	492
Sep 7, 2026	137.50	137.50	134.45	134.45	134.45	-2.32%	22
Sep 4, 2026	137.65	137.65	137.65	137.65	137.65	0.33%	-
Sep 3, 2026	138.20	138.20	137.20	137.20	137.20	-1.15%	263