ETR:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	54.70	57.08	54.70	54.76	54.76	4.30%	590
Jun 8, 2026	55.60	57.28	52.50	52.50	52.50	-2.89%	142
Jun 5, 2026	54.52	55.82	54.06	54.06	54.06	-2.17%	353
Jun 4, 2026	54.38	55.26	53.44	55.26	55.26	-0.25%	327
Jun 3, 2026	53.30	55.40	53.18	55.40	55.40	-	414
Jun 2, 2026	54.82	55.40	53.84	55.40	55.40	-0.82%	1,582
Jun 1, 2026	57.36	57.36	55.86	55.86	55.86	-5.03%	228
May 29, 2026	56.00	58.82	56.00	58.82	58.82	6.71%	263
May 28, 2026	53.98	55.12	53.98	55.12	55.12	2.84%	200
May 27, 2026	54.34	54.70	53.60	53.60	53.60	-1.00%	613
May 26, 2026	54.58	54.58	54.14	54.14	54.14	0.33%	750
May 25, 2026	53.08	54.08	53.08	53.96	53.96	2.66%	453
May 22, 2026	52.02	52.78	52.02	52.56	52.56	0.54%	1,229
May 21, 2026	51.42	52.28	51.40	52.28	52.28	3.12%	296
May 20, 2026	52.00	52.00	50.70	50.70	50.70	-0.28%	125
May 19, 2026	49.95	50.84	49.95	50.84	50.84	0.47%	1,422
May 18, 2026	49.42	50.96	49.42	50.60	50.60	1.52%	995
May 15, 2026	49.48	49.84	49.48	49.84	49.84	-2.04%	30
May 14, 2026	49.57	51.00	49.57	50.88	50.88	2.93%	779
May 13, 2026	50.04	50.40	48.99	49.43	49.43	-6.77%	1,041
May 12, 2026	50.82	53.02	50.20	53.02	53.02	5.79%	636
May 11, 2026	49.68	50.12	49.32	50.12	50.12	-5.29%	881
May 8, 2026	51.00	52.92	50.24	52.92	52.92	0.80%	625
May 7, 2026	53.32	53.32	51.16	52.50	52.50	-0.19%	2,153
May 6, 2026	53.04	53.80	52.50	52.60	52.60	0.38%	2,177
May 5, 2026	50.54	53.10	50.54	52.40	52.40	4.99%	1,179
May 4, 2026	50.30	50.34	49.77	49.91	49.91	1.13%	715
Apr 30, 2026	47.75	49.35	46.90	49.35	49.35	0.80%	4,627
Apr 29, 2026	49.95	49.95	48.96	48.96	48.96	-2.24%	1,977
Apr 28, 2026	49.20	50.52	48.99	50.08	50.08	0.91%	1,444
Apr 27, 2026	48.95	49.90	48.25	49.63	49.63	3.03%	1,080
Apr 24, 2026	50.56	50.56	47.88	48.17	48.17	-7.22%	11,014
Apr 23, 2026	53.00	53.00	51.74	51.92	51.92	-0.76%	1,016
Apr 22, 2026	54.60	54.60	52.32	52.32	52.32	-2.90%	513
Apr 21, 2026	55.00	55.28	53.50	53.88	53.88	-0.96%	722
Apr 20, 2026	54.00	54.40	53.62	54.40	54.40	-0.58%	1,818
Apr 17, 2026	56.02	56.02	54.72	54.72	54.72	1.03%	1,891
Apr 16, 2026	53.72	54.98	53.72	54.16	54.16	1.16%	3,501
Apr 15, 2026	52.04	53.70	52.04	53.54	53.54	2.65%	2,374
Apr 14, 2026	51.40	52.36	51.00	52.16	52.16	3.99%	1,683
Apr 13, 2026	49.92	50.32	48.73	50.16	50.16	-0.04%	1,852
Apr 10, 2026	52.24	52.70	49.14	50.18	50.18	-3.24%	3,768
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