ETR:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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