ETR:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	52.46	52.52	51.36	51.86	51.86	-1.22%	5,164
Apr 8, 2026	51.56	53.16	51.56	52.50	52.50	8.67%	4,252
Apr 7, 2026	48.84	50.60	48.31	48.31	48.31	0.86%	11,392
Apr 2, 2026	47.62	49.60	47.42	47.90	47.90	-1.24%	4,726
Apr 1, 2026	47.20	49.40	43.86	48.50	48.50	2.93%	12,892
Mar 31, 2026	46.70	47.54	46.66	47.12	47.12	4.66%	2,206
Mar 30, 2026	44.34	45.16	43.60	45.02	45.02	-0.62%	1,944
Mar 27, 2026	46.14	46.14	44.92	45.30	45.30	-4.11%	1,610
Mar 26, 2026	48.18	48.18	46.92	47.24	47.24	-1.05%	1,467
Mar 25, 2026	47.34	48.00	47.34	47.74	47.74	1.88%	3,339
Mar 24, 2026	48.38	48.38	46.38	46.86	46.86	-3.74%	3,656
Mar 23, 2026	48.52	50.20	47.74	48.68	48.68	-4.27%	2,391
Mar 20, 2026	52.05	52.05	50.30	50.85	50.85	4.63%	707
Mar 19, 2026	55.40	55.45	47.38	48.60	48.60	-15.33%	41,137
Mar 18, 2026	57.95	58.05	57.25	57.40	57.40	0.44%	240
Mar 17, 2026	57.15	57.45	54.50	57.15	57.15	-4.51%	2,152
Mar 16, 2026	58.50	60.45	58.50	59.85	59.85	1.44%	1,866
Mar 13, 2026	59.25	59.85	58.45	59.00	59.00	-1.67%	1,545
Mar 12, 2026	61.30	61.45	60.00	60.00	60.00	-1.80%	161
Mar 11, 2026	60.80	61.25	59.70	61.10	61.10	0.99%	1,249
Mar 10, 2026	59.80	62.35	59.80	60.50	60.50	0.83%	361
Mar 9, 2026	60.00	60.10	59.80	60.00	60.00	0.17%	258
Mar 6, 2026	62.35	62.60	59.90	59.90	59.90	-2.92%	2,508
Mar 5, 2026	64.55	65.35	61.70	61.70	61.70	-3.52%	747
Mar 4, 2026	60.45	64.40	60.45	63.95	63.95	4.84%	1,684
Mar 3, 2026	63.20	63.20	60.65	61.00	61.00	-2.94%	998
Mar 2, 2026	64.00	64.75	62.05	62.85	62.85	-0.95%	1,491
Feb 27, 2026	63.00	63.45	60.95	63.45	63.45	2.92%	2,393
Feb 26, 2026	56.50	63.30	56.25	61.65	61.65	19.13%	30,555
Feb 25, 2026	50.80	51.75	50.20	51.75	51.75	1.87%	377
Feb 24, 2026	52.25	52.25	50.50	50.80	50.80	-3.24%	406
Feb 23, 2026	53.85	53.85	52.50	52.50	52.50	-3.05%	1,005
Feb 20, 2026	53.45	54.25	52.95	54.15	54.15	1.50%	3,480
Feb 19, 2026	53.15	53.90	53.15	53.35	53.35	-	536
Feb 18, 2026	52.60	53.50	52.45	53.35	53.35	3.09%	5,936
Feb 17, 2026	52.55	52.55	51.45	51.75	51.75	-0.96%	1,729
Feb 16, 2026	52.05	52.30	52.05	52.25	52.25	5.00%	1,744
Feb 13, 2026	49.76	49.76	49.76	49.76	49.76	-3.94%	80
Feb 11, 2026	50.60	52.15	49.66	51.80	51.80	3.39%	974
Feb 10, 2026	51.20	51.20	49.78	50.10	50.10	-0.89%	3,842
Feb 9, 2026	49.56	50.55	49.56	50.55	50.55	3.33%	120
Feb 6, 2026	47.46	49.32	47.46	48.92	48.92	2.00%	299
Feb 5, 2026	46.54	48.08	46.52	47.96	47.96	3.01%	2,089
Feb 4, 2026	48.44	48.44	45.98	46.56	46.56	-6.84%	1,623
Feb 3, 2026	55.10	55.10	49.82	49.98	49.98	-7.01%	1,543
Feb 2, 2026	53.75	53.75	53.75	53.75	53.75	-3.67%	100
Jan 30, 2026	55.80	55.80	55.80	55.80	55.80	2.01%	-
Jan 29, 2026	54.15	55.55	54.00	54.70	54.70	-1.97%	389
Jan 28, 2026	55.05	55.80	54.70	55.80	55.80	2.39%	180
Jan 27, 2026	54.90	55.05	54.35	54.50	54.50	-0.46%	2,777