ETR:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	81.33	83.91	78.48	81.91	81.91	-5.45%	96,789
Jul 16, 2026	89.19	89.93	86.00	86.63	86.63	-2.38%	55,715
Jul 15, 2026	98.88	100.86	88.13	88.74	88.74	-4.56%	42,093
Jul 14, 2026	91.94	94.96	90.88	92.98	92.98	0.89%	31,132
Jul 13, 2026	92.64	94.71	90.51	92.16	92.16	-4.00%	34,659
Jul 10, 2026	95.72	96.89	94.50	96.00	96.00	-2.71%	37,883
Jul 9, 2026	98.96	101.82	98.30	98.67	98.67	6.73%	57,355
Jul 8, 2026	94.67	96.80	91.50	92.45	92.45	-3.37%	76,367
Jul 7, 2026	104.44	104.44	94.92	95.67	95.67	-12.61%	81,654
Jul 6, 2026	108.50	111.50	106.58	109.48	109.48	0.75%	47,677
Jul 3, 2026	107.48	108.98	107.48	108.66	108.66	-0.40%	28,851
Jul 2, 2026	108.88	114.16	106.86	109.10	109.10	-4.57%	74,956
Jul 1, 2026	121.46	121.84	112.80	114.32	114.32	-7.01%	48,905
Jun 30, 2026	115.86	122.94	114.40	122.94	122.94	12.71%	85,210
Jun 29, 2026	113.12	114.20	103.58	109.08	109.08	-3.32%	57,438