ETR:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	113.82	114.12	108.42	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
Aug 28, 2026	77.84	80.33	76.99	78.81	78.81	0.84%	22,403
Aug 27, 2026	77.13	79.51	76.05	78.15	78.15	5.08%	39,292
Aug 26, 2026	75.39	75.50	73.66	74.37	74.37	-1.89%	27,722
Aug 25, 2026	76.89	78.31	75.57	75.80	75.80	1.90%	42,779
Aug 24, 2026	75.76	76.33	73.10	74.39	74.39	-4.07%	57,508
Aug 21, 2026	79.46	79.98	76.90	77.55	77.55	-1.20%	34,920
Aug 20, 2026	80.50	80.54	76.86	78.49	78.49	-1.83%	42,733
Aug 19, 2026	82.69	84.09	78.41	79.95	79.95	-3.67%	65,006
Aug 18, 2026	87.75	87.83	82.40	83.00	83.00	-8.40%	48,229
Aug 17, 2026	90.51	91.26	88.00	90.61	90.61	1.95%	27,287
Aug 14, 2026	91.47	92.35	88.88	88.88	88.88	-3.72%	66,095
Aug 13, 2026	88.28	93.15	87.05	92.31	92.31	5.96%	85,619
Aug 12, 2026	85.98	89.31	85.62	87.12	87.12	2.81%	65,538
Aug 11, 2026	85.33	85.50	82.79	84.74	84.74	-0.15%	219,999
Aug 10, 2026	88.86	89.69	83.31	84.87	84.87	-2.93%	77,858
Aug 7, 2026	87.17	89.44	85.00	87.43	87.43	-0.31%	28,026
Aug 6, 2026	86.38	89.57	83.07	87.70	87.70	0.89%	35,667
Aug 5, 2026	87.30	88.25	84.45	86.93	86.93	0.30%	48,342
Aug 4, 2026	80.92	86.67	80.44	86.67	86.67	10.90%	44,770
Aug 3, 2026	79.28	79.65	74.36	78.15	78.15	-2.68%	55,678
Jul 31, 2026	82.20	85.00	79.47	80.30	80.30	-0.02%	78,850
Jul 30, 2026	70.95	81.45	69.42	80.32	80.32	9.65%	139,744
Jul 29, 2026	75.02	77.93	73.01	73.25	73.25	-4.24%	85,149
Jul 28, 2026	77.37	78.20	73.33	76.49	76.49	-2.12%	58,860
Jul 27, 2026	83.47	83.57	76.90	78.15	78.15	-8.17%	65,250
Jul 24, 2026	91.68	93.66	83.89	85.10	85.10	-4.26%	101,782
Jul 23, 2026	91.00	92.59	88.33	88.89	88.89	-4.37%	49,678
Jul 22, 2026	89.78	93.47	88.41	92.95	92.95	1.82%	37,673
Jul 21, 2026	89.16	91.74	88.73	91.29	91.29	5.82%	48,831
Jul 20, 2026	83.50	88.36	83.28	86.27	86.27	5.32%	30,933