ETR:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.68	38.68	37.21	37.77	37.77	-2.90%	149,738
Mar 26, 2026	40.62	40.62	38.76	38.90	38.90	-5.58%	68,360
Mar 25, 2026	38.81	41.21	38.81	41.20	41.20	9.20%	155,217
Mar 24, 2026	38.23	38.28	37.48	37.73	37.73	-0.42%	44,337
Mar 23, 2026	37.33	38.97	37.28	37.89	37.89	-2.63%	74,767
Mar 20, 2026	40.16	41.04	38.91	38.92	38.92	-1.43%	155,601
Mar 19, 2026	39.00	39.82	38.09	39.48	39.48	1.08%	30,627
Mar 18, 2026	38.61	39.20	38.00	39.06	39.06	1.65%	40,461
Mar 17, 2026	39.68	40.48	38.22	38.43	38.43	-8.02%	165,535
Mar 16, 2026	40.59	42.56	40.52	41.78	41.78	4.61%	50,299
Mar 13, 2026	39.22	40.60	39.20	39.94	39.94	0.85%	18,779
Mar 12, 2026	41.36	41.41	39.55	39.60	39.60	-4.70%	44,305
Mar 11, 2026	40.22	42.03	40.08	41.56	41.56	2.45%	49,116
Mar 10, 2026	39.14	41.01	38.72	40.56	40.56	6.05%	121,851
Mar 9, 2026	36.71	38.33	36.00	38.25	38.25	-0.79%	77,280
Mar 6, 2026	39.70	39.79	38.20	38.55	38.55	-2.82%	61,427
Mar 5, 2026	38.96	40.06	38.63	39.67	39.67	2.51%	48,408
Mar 4, 2026	36.76	38.76	36.69	38.70	38.70	3.50%	52,316
Mar 3, 2026	37.82	37.96	36.50	37.39	37.39	-2.73%	45,337
Mar 2, 2026	37.65	38.72	37.46	38.44	38.44	-0.29%	45,928
Feb 27, 2026	38.38	39.35	37.60	38.55	38.55	0.14%	22,566
Feb 26, 2026	39.47	39.81	37.74	38.50	38.50	-1.42%	42,026
Feb 25, 2026	39.29	39.48	38.68	39.05	39.05	1.96%	34,328
Feb 24, 2026	37.14	38.99	37.08	38.30	38.30	3.03%	29,707
Feb 23, 2026	37.03	37.66	36.85	37.18	37.18	0.73%	30,496
Feb 20, 2026	38.01	38.12	36.40	36.91	36.91	-2.78%	42,697
Feb 19, 2026	38.71	38.71	37.50	37.96	37.96	-3.70%	28,297
Feb 18, 2026	39.33	39.50	37.98	39.42	39.42	0.81%	40,915
Feb 17, 2026	39.24	39.43	38.31	39.11	39.11	0.37%	65,570
Feb 16, 2026	39.44	39.60	38.96	38.96	38.96	-2.10%	11,673
Feb 13, 2026	39.05	40.14	37.92	39.80	39.80	1.04%	52,256
Feb 12, 2026	40.88	41.20	39.25	39.39	39.39	-2.73%	36,616
Feb 11, 2026	39.78	41.70	39.53	40.49	40.49	0.01%	127,889
Feb 10, 2026	42.14	42.34	40.40	40.49	40.49	-4.63%	62,461
Feb 9, 2026	42.81	42.89	40.00	42.45	42.45	-1.61%	67,965
Feb 6, 2026	40.74	43.27	40.74	43.15	43.15	5.50%	77,223
Feb 5, 2026	41.01	43.00	39.72	40.90	40.90	1.26%	100,410
Feb 4, 2026	41.93	42.21	39.87	40.39	40.39	-4.57%	74,043
Feb 3, 2026	42.10	43.60	41.72	42.32	42.32	2.03%	155,615
Feb 2, 2026	38.33	41.50	38.13	41.48	41.48	1.92%	124,565
Jan 30, 2026	39.83	41.57	39.49	40.70	40.70	1.75%	77,379
Jan 29, 2026	41.23	41.42	39.41	40.00	40.00	-2.39%	118,847
Jan 28, 2026	38.00	40.98	38.00	40.98	40.98	11.46%	140,311
Jan 27, 2026	36.21	37.25	36.03	36.77	36.77	2.01%	90,089
Jan 26, 2026	37.74	37.80	35.65	36.04	36.04	-7.57%	217,492
Jan 23, 2026	40.66	41.02	38.68	38.99	38.99	-15.56%	553,776
Jan 22, 2026	47.10	47.33	45.36	46.18	46.18	0.44%	140,517
Jan 21, 2026	42.50	46.24	42.26	45.98	45.98	8.33%	166,341
Jan 20, 2026	39.72	42.76	39.12	42.44	42.44	5.84%	120,654
Jan 19, 2026	40.00	40.16	39.56	40.10	40.10	-1.10%	110,419