ETR:INP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.51	31.51	31.51	31.51	31.51	0.38%	7
Nov 20, 2025	31.92	31.92	31.39	31.39	31.39	0.10%	26
Nov 19, 2025	31.90	31.90	31.36	31.36	31.36	-1.72%	320
Nov 18, 2025	31.87	31.93	31.87	31.91	31.91	0.38%	270
Nov 17, 2025	32.15	32.15	31.79	31.79	31.79	-0.50%	500
Nov 14, 2025	32.26	32.26	31.95	31.95	31.95	-3.47%	2
Nov 13, 2025	33.24	33.24	33.10	33.10	32.70	-1.43%	165
Nov 12, 2025	33.58	33.58	33.58	33.58	33.18	1.70%	-
Nov 11, 2025	32.97	33.02	32.97	33.02	32.62	-0.63%	61
Nov 10, 2025	33.23	33.23	33.23	33.23	32.83	6.20%	26
Nov 6, 2025	31.29	31.29	31.29	31.29	30.91	-0.82%	-
Nov 5, 2025	31.55	31.55	31.55	31.55	31.17	-1.00%	-
Nov 4, 2025	31.98	31.98	31.87	31.87	31.49	-0.99%	30
Nov 3, 2025	32.25	32.25	32.19	32.19	31.80	-5.27%	44
Oct 31, 2025	33.35	33.98	33.35	33.98	33.57	1.40%	186
Oct 30, 2025	34.15	34.15	33.51	33.51	33.11	-16.66%	2,677
Oct 29, 2025	40.30	40.30	40.13	40.21	39.73	-2.17%	377
Oct 28, 2025	41.10	41.10	41.10	41.10	40.61	-0.99%	-
Oct 27, 2025	41.51	41.51	41.51	41.51	41.01	-1.24%	-
Oct 24, 2025	42.41	42.41	42.03	42.03	41.53	1.72%	600
Oct 23, 2025	41.32	41.32	41.32	41.32	40.82	-0.63%	-
Oct 22, 2025	41.58	41.58	41.58	41.58	41.08	3.10%	6
Oct 20, 2025	40.33	40.33	40.33	40.33	39.85	1.10%	-
Oct 17, 2025	40.06	40.06	39.89	39.89	39.41	-0.20%	118
Oct 16, 2025	39.97	39.97	39.97	39.97	39.49	-0.40%	-
Oct 15, 2025	40.41	40.41	40.13	40.13	39.65	0.27%	130
Oct 14, 2025	40.02	40.02	40.02	40.02	39.54	0.35%	-
Oct 13, 2025	39.88	39.88	39.88	39.88	39.40	1.22%	-
Oct 10, 2025	39.54	39.54	39.40	39.40	38.93	-1.89%	1
Oct 9, 2025	40.16	40.16	40.16	40.16	39.68	0.15%	-
Oct 8, 2025	40.10	40.10	40.10	40.10	39.62	1.57%	-
Oct 7, 2025	39.89	39.89	39.48	39.48	39.01	-1.10%	1
Oct 3, 2025	39.92	39.92	39.92	39.92	39.44	0.71%	-
Oct 2, 2025	39.64	39.64	39.64	39.64	39.16	0.15%	-
Oct 1, 2025	39.54	39.58	39.54	39.58	39.10	1.57%	2
Sep 30, 2025	38.97	38.97	38.97	38.97	38.50	-0.66%	-
Sep 29, 2025	39.23	39.23	39.23	39.23	38.76	1.16%	300
Sep 26, 2025	38.82	38.82	38.78	38.78	38.31	-0.84%	111
Sep 25, 2025	39.28	39.28	38.92	39.11	38.64	-0.84%	29
Sep 24, 2025	39.59	39.59	39.44	39.44	38.97	0.03%	12
Sep 23, 2025	39.43	39.43	39.43	39.43	38.96	-0.45%	-
Sep 22, 2025	39.42	39.61	39.42	39.61	39.13	0.51%	28
Sep 19, 2025	39.41	39.41	39.41	39.41	38.94	-2.06%	-
Sep 18, 2025	40.10	40.24	40.10	40.24	39.76	1.64%	157
Sep 17, 2025	39.54	39.59	39.51	39.59	39.11	2.41%	421
Sep 16, 2025	38.66	38.66	38.66	38.66	38.20	-0.69%	200
Sep 15, 2025	39.10	39.10	38.93	38.93	38.46	-0.76%	199
Sep 12, 2025	39.23	39.23	39.23	39.23	38.76	-0.96%	-
Sep 11, 2025	39.61	39.61	39.61	39.61	39.13	-0.95%	-
Sep 10, 2025	40.00	40.00	39.99	39.99	39.51	-0.22%	17