ETR:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.49	50.85	48.31	50.21	50.21	0.86%	165,555
Nov 5, 2026	50.52	51.29	46.71	49.78	49.78	-3.08%	180,383
Nov 4, 2026	53.20	54.28	50.56	51.36	51.36	-5.31%	132,987
Nov 3, 2026	54.20	56.16	54.02	54.24	54.24	-3.69%	102,864
Nov 2, 2026	59.47	59.47	55.92	56.32	56.32	-2.90%	120,984
Oct 30, 2026	61.21	62.32	57.56	58.00	58.00	-29.79%	289,802
Oct 29, 2026	82.34	84.00	82.01	82.61	82.61	-2.03%	53,044
Oct 28, 2026	85.96	86.40	83.72	84.32	84.32	0.07%	37,338
Oct 27, 2026	80.71	85.11	80.64	84.26	84.26	3.69%	59,544
Oct 26, 2026	76.48	81.39	76.48	81.26	81.26	4.46%	37,346
Oct 23, 2026	78.05	78.74	75.85	77.79	77.79	0.27%	48,159
Oct 22, 2026	79.32	79.50	77.29	77.58	77.58	-5.51%	55,165
Oct 21, 2026	83.77	84.70	80.79	82.10	82.10	-0.61%	50,972
Oct 20, 2026	81.57	83.23	79.20	82.60	82.60	-2.74%	34,446
Oct 19, 2026	83.23	85.00	82.57	84.93	84.93	4.14%	42,888
Oct 16, 2026	85.12	85.29	80.87	81.55	81.55	-3.08%	40,124
Oct 15, 2026	84.81	85.53	80.34	84.14	84.14	-6.17%	76,230
Oct 14, 2026	91.63	92.03	89.27	89.67	89.67	0.57%	38,920
Oct 13, 2026	89.26	91.11	87.83	89.16	89.16	-1.70%	47,381
Oct 12, 2026	93.19	93.51	90.25	90.70	90.70	-4.15%	48,600
Oct 9, 2026	97.49	97.49	94.17	94.63	94.63	-3.18%	37,770
Oct 8, 2026	100.30	100.32	97.07	97.74	97.74	-3.99%	37,302
Oct 7, 2026	102.54	103.72	99.50	101.80	101.80	0.69%	49,772
Oct 6, 2026	103.82	105.00	101.10	101.10	101.10	-3.09%	38,861
Oct 5, 2026	104.80	105.32	101.60	104.32	104.32	-3.89%	44,807
Oct 2, 2026	107.20	111.72	107.20	108.54	108.54	2.38%	52,626
Oct 1, 2026	108.76	109.00	104.00	106.02	106.02	1.16%	50,638
Sep 30, 2026	102.18	105.68	101.52	104.80	104.80	1.51%	30,462
Sep 29, 2026	101.92	104.62	100.96	103.24	103.24	2.14%	53,681
Sep 28, 2026	104.72	106.92	101.08	101.08	101.08	-6.94%	52,745
Sep 25, 2026	113.82	114.12	108.42	108.62	108.62	0.70%	52,693
Sep 24, 2026	105.54	110.64	103.74	107.86	107.86	1.47%	50,814
Sep 23, 2026	108.68	108.84	105.06	106.30	106.30	-0.47%	37,076
Sep 22, 2026	105.20	107.04	104.28	106.80	106.80	-1.18%	44,467
Sep 21, 2026	99.44	108.08	99.11	108.08	108.08	15.52%	94,722
Sep 18, 2026	97.20	97.93	93.44	93.56	93.56	-2.09%	36,543
Sep 17, 2026	89.09	96.50	89.09	95.56	95.56	8.00%	81,400
Sep 16, 2026	87.90	90.48	86.49	88.48	88.48	3.52%	57,965
Sep 15, 2026	84.51	87.00	83.86	85.47	85.47	0.87%	26,198
Sep 14, 2026	84.85	85.06	82.39	84.73	84.73	-5.02%	50,496
Sep 11, 2026	87.22	90.37	86.77	89.21	89.21	2.05%	38,205
Sep 10, 2026	90.52	90.61	85.82	87.42	87.42	-3.41%	51,702
Sep 9, 2026	89.68	91.22	87.47	90.51	90.51	0.95%	33,813
Sep 8, 2026	85.38	89.85	83.66	89.66	89.66	7.36%	96,521
Sep 7, 2026	84.02	84.50	83.35	83.51	83.51	2.24%	46,680
Sep 4, 2026	79.60	82.23	79.15	81.68	81.68	4.76%	33,197
Sep 3, 2026	77.65	78.12	75.58	77.97	77.97	0.37%	26,641
Sep 2, 2026	76.46	77.88	75.49	77.68	77.68	1.40%	16,700
Sep 1, 2026	77.61	77.80	74.11	76.61	76.61	-0.51%	45,948
Aug 31, 2026	78.32	79.00	76.55	77.00	77.00	-2.30%	33,126