ETR:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	105.48	108.70	104.28	107.90	-	0.30%	92,966
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
Apr 8, 2026	47.43	49.31	46.85	48.98	48.98	8.55%	180,773
Apr 7, 2026	43.49	45.65	42.95	45.12	45.12	5.02%	171,811
Apr 2, 2026	40.41	43.62	39.77	42.97	42.97	2.79%	99,888
Apr 1, 2026	38.68	41.90	37.85	41.80	41.80	12.94%	143,234
Mar 31, 2026	36.02	37.01	35.94	37.01	37.01	1.44%	70,321
Mar 30, 2026	37.48	38.20	36.12	36.49	36.49	-3.40%	39,912
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