ETR:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	112.10	117.92	111.38	114.60	114.60	9.58%	139,084
Jun 17, 2026	103.96	106.26	101.48	104.58	104.58	1.22%	62,557
Jun 16, 2026	108.86	110.78	103.00	103.32	103.32	-7.04%	55,471
Jun 15, 2026	111.72	114.06	109.66	111.14	111.14	4.55%	83,835
Jun 12, 2026	99.60	106.50	98.99	106.30	106.30	8.33%	104,922
Jun 11, 2026	94.39	103.56	94.27	98.13	98.13	6.55%	132,455
Jun 10, 2026	92.20	96.00	89.96	92.10	92.10	0.46%	83,094
Jun 9, 2026	97.49	98.41	91.34	91.68	91.68	-4.58%	78,106
Jun 8, 2026	85.15	98.03	85.15	96.08	96.08	6.84%	129,467
Jun 5, 2026	93.33	93.77	89.70	89.93	89.93	-5.11%	44,582
Jun 4, 2026	97.42	97.70	91.22	94.77	94.77	-2.66%	84,267
Jun 3, 2026	92.21	101.48	92.21	97.36	97.36	4.74%	119,310
Jun 2, 2026	92.43	93.50	89.48	92.95	92.95	-4.19%	91,827
Jun 1, 2026	97.45	97.95	90.62	97.01	97.01	-4.87%	169,854
May 29, 2026	103.50	108.62	101.00	101.98	101.98	-2.36%	64,936
May 28, 2026	102.00	105.66	100.16	104.44	104.44	2.37%	37,815
May 27, 2026	105.00	107.66	100.72	102.02	102.02	-3.41%	48,789
May 26, 2026	105.04	108.00	101.12	105.62	105.62	-	79,831
May 25, 2026	104.56	105.90	104.56	105.62	105.62	1.11%	59,848
May 22, 2026	102.98	105.70	101.84	104.46	104.46	4.21%	40,544
May 21, 2026	100.64	101.98	97.78	100.24	100.24	-1.16%	77,781
May 20, 2026	97.70	105.10	97.43	101.42	101.42	10.95%	119,943
May 19, 2026	92.46	94.24	88.30	91.41	91.41	-0.66%	72,083
May 18, 2026	91.70	99.00	91.14	92.02	92.02	-1.85%	114,450
May 15, 2026	95.99	96.99	91.93	93.75	93.75	-5.70%	131,139
May 14, 2026	100.22	101.38	96.73	99.42	99.42	-4.00%	113,408
May 13, 2026	105.32	108.00	99.73	103.56	103.56	3.19%	136,113
May 12, 2026	105.48	108.70	98.57	100.36	100.36	-6.71%	256,765
May 11, 2026	107.52	113.76	105.48	107.58	107.58	8.16%	244,188
May 8, 2026	93.92	99.90	93.92	99.46	99.46	3.79%	84,651
May 7, 2026	95.49	97.21	92.47	95.83	95.83	1.27%	87,994
May 6, 2026	96.82	99.42	90.95	94.63	94.63	1.39%	177,535
May 5, 2026	84.12	94.20	84.00	93.33	93.33	11.47%	122,300
May 4, 2026	85.57	86.33	82.43	83.73	83.73	3.95%	110,711
Apr 30, 2026	82.44	83.76	78.44	80.55	80.55	0.59%	114,889
Apr 29, 2026	73.29	80.08	73.03	80.08	80.08	14.51%	110,372
Apr 28, 2026	71.42	71.82	68.77	69.93	69.93	-1.55%	94,138
Apr 27, 2026	71.71	74.06	70.00	71.03	71.03	1.01%	148,396
Apr 24, 2026	69.83	74.64	68.89	70.32	70.32	21.85%	330,920
Apr 23, 2026	57.00	58.21	56.08	57.71	57.71	2.11%	63,345
Apr 22, 2026	57.42	58.50	56.00	56.52	56.52	-0.32%	43,445
Apr 21, 2026	56.34	57.41	56.06	56.70	56.70	1.32%	54,044
Apr 20, 2026	57.94	58.62	55.85	55.96	55.96	-5.78%	65,321
Apr 17, 2026	58.25	59.56	57.98	59.39	59.39	3.38%	54,347
Apr 16, 2026	55.68	57.52	54.83	57.45	57.45	4.09%	79,248
Apr 15, 2026	53.75	55.55	53.43	55.19	55.19	3.68%	84,275
Apr 14, 2026	55.77	56.58	53.08	53.23	53.23	-2.88%	95,416
Apr 13, 2026	52.77	55.20	52.77	54.81	54.81	1.92%	68,632
Apr 10, 2026	52.49	54.00	51.92	53.78	53.78	3.92%	64,942
Apr 9, 2026	49.98	52.34	49.22	51.75	51.75	5.66%	163,965