ETR:IN0B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.07	19.10	19.06	19.06	19.06	0.44%	2,978
Sep 21, 2026	18.89	18.98	18.89	18.98	18.98	1.21%	2,198
Sep 18, 2026	18.82	18.82	18.75	18.75	18.75	0.03%	2,710
Sep 17, 2026	18.69	18.75	18.69	18.75	18.75	0.70%	1,382
Sep 16, 2026	18.59	18.62	18.57	18.62	18.62	0.36%	7,194
Sep 15, 2026	18.61	18.63	18.55	18.55	18.55	-0.39%	4,346
Sep 14, 2026	18.59	18.64	18.57	18.62	18.62	-0.16%	6,020
Sep 11, 2026	18.59	18.66	18.57	18.65	18.65	0.91%	5,289
Sep 10, 2026	18.66	18.66	18.48	18.49	18.49	-0.84%	1,138
Sep 9, 2026	18.76	18.76	18.62	18.64	18.64	-0.83%	3,879
Sep 8, 2026	18.88	18.90	18.78	18.80	18.80	-0.38%	3,007
Sep 7, 2026	18.95	18.95	18.87	18.87	18.87	-0.27%	2,668
Sep 4, 2026	18.95	19.00	18.92	18.92	18.92	-0.04%	658
Sep 3, 2026	18.79	18.93	18.79	18.93	18.93	0.60%	4,040
Sep 2, 2026	18.72	18.82	18.66	18.82	18.82	0.42%	9,223
Sep 1, 2026	18.87	18.87	18.74	18.74	18.74	-0.34%	1,483
Aug 31, 2026	18.90	18.90	18.80	18.80	18.80	-1.25%	33,730
Aug 28, 2026	18.92	19.04	18.92	19.04	19.04	0.75%	2,377
Aug 27, 2026	18.86	18.93	18.86	18.90	18.90	0.81%	3,212
Aug 26, 2026	18.75	18.78	18.71	18.75	18.75	0.10%	2,296
Aug 25, 2026	18.77	18.80	18.72	18.73	18.73	0.22%	1,418
Aug 24, 2026	18.70	18.76	18.66	18.69	18.69	-0.36%	99,106
Aug 21, 2026	18.66	18.76	18.66	18.76	18.76	0.24%	2,303
Aug 20, 2026	18.81	18.81	18.71	18.71	18.71	-0.78%	3,270
Aug 19, 2026	18.90	18.94	18.86	18.86	18.86	-0.37%	3,211
Aug 18, 2026	19.01	19.01	18.93	18.93	18.93	-1.12%	1,586
Aug 17, 2026	19.14	19.16	19.12	19.14	19.14	0.02%	2,425
Aug 14, 2026	19.23	19.23	19.14	19.14	19.14	-0.31%	810
Aug 13, 2026	19.17	19.20	19.16	19.20	19.20	0.60%	491
Aug 12, 2026	19.03	19.09	19.03	19.09	19.09	0.38%	6,659
Aug 11, 2026	19.03	19.07	19.01	19.01	19.01	-0.03%	779
Aug 10, 2026	19.03	19.06	19.02	19.02	19.02	-0.02%	1,731
Aug 7, 2026	18.99	19.02	18.88	19.02	19.02	0.20%	3,558
Aug 6, 2026	19.00	19.01	18.97	18.99	18.99	-0.37%	1,897
Aug 5, 2026	19.09	19.14	19.06	19.06	19.06	0.64%	7,335
Aug 4, 2026	18.73	18.93	18.72	18.93	18.93	1.57%	7,901
Aug 3, 2026	18.49	18.64	18.45	18.64	18.64	1.89%	69,115
Jul 31, 2026	18.32	18.39	18.27	18.30	18.30	1.21%	7,564
Jul 30, 2026	18.04	18.15	18.02	18.08	18.08	-0.35%	6,945
Jul 29, 2026	18.28	18.33	18.14	18.14	18.14	-0.83%	970
Jul 28, 2026	18.21	18.29	18.21	18.29	18.29	0.62%	477
Jul 27, 2026	18.40	18.43	18.18	18.18	18.18	-0.99%	2,444
Jul 24, 2026	18.29	18.36	18.27	18.36	18.36	0.51%	10,393
Jul 23, 2026	18.37	18.39	18.27	18.27	18.27	-1.22%	1,621
Jul 22, 2026	18.39	18.50	18.37	18.50	18.50	0.38%	9,047
Jul 21, 2026	18.38	18.43	18.36	18.43	18.43	0.11%	2,586
Jul 20, 2026	18.27	18.42	18.27	18.41	18.41	0.57%	4,035
Jul 17, 2026	18.29	18.33	18.25	18.30	18.30	-1.33%	18,681
Jul 16, 2026	18.53	18.56	18.47	18.55	18.55	0.03%	18,216
Jul 15, 2026	18.62	18.62	18.54	18.54	18.54	0.05%	11,272