ETR:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	94.70	94.70	94.70	94.70	94.70	-	214
Aug 20, 2026	94.70	94.70	94.70	94.70	94.70	-1.15%	148
Aug 19, 2026	95.44	95.80	95.44	95.80	95.80	-0.87%	102
Aug 18, 2026	96.64	96.64	96.64	96.64	96.64	-0.96%	13
Aug 17, 2026	97.30	97.58	97.08	97.58	97.58	-0.37%	287
Aug 12, 2026	97.94	97.94	97.94	97.94	97.94	-	100
Aug 11, 2026	98.00	98.70	97.94	97.94	97.94	-0.61%	1,421
Aug 10, 2026	99.64	99.76	98.54	98.54	98.54	0.55%	268
Aug 5, 2026	97.30	98.72	97.30	98.00	98.00	0.55%	290
Aug 4, 2026	98.46	98.46	97.46	97.46	97.46	0.27%	353
Aug 3, 2026	97.20	97.20	97.20	97.20	97.20	0.29%	191
Jul 30, 2026	96.06	98.60	96.06	96.92	96.92	3.41%	821
Jul 29, 2026	96.12	96.40	93.72	93.72	93.72	5.83%	1,004
Jul 28, 2026	87.88	88.56	87.88	88.56	88.56	1.12%	282
Jul 27, 2026	87.84	87.84	87.58	87.58	87.58	-0.70%	455
Jul 24, 2026	87.84	88.20	87.84	88.20	88.20	-1.58%	44
Jul 23, 2026	89.62	89.62	89.62	89.62	89.62	0.97%	93
Jul 22, 2026	88.76	88.76	88.76	88.76	88.76	-2.55%	20
Jul 20, 2026	91.08	91.08	91.08	91.08	91.08	0.09%	-
Jul 17, 2026	91.00	91.00	91.00	91.00	91.00	-1.56%	-
Jul 16, 2026	91.82	92.44	91.82	92.44	92.44	7.56%	220
Jul 14, 2026	85.94	85.94	85.94	85.94	85.94	-	-
Jul 10, 2026	84.08	85.94	84.08	85.94	85.94	3.29%	38
Jul 9, 2026	83.76	83.76	83.20	83.20	83.20	-3.19%	338
Jul 8, 2026	82.34	85.94	82.32	85.94	85.94	3.67%	253
Jul 7, 2026	85.32	85.32	82.90	82.90	82.90	-2.56%	309
Jul 6, 2026	84.74	85.08	84.74	85.08	85.08	3.18%	198
Jul 3, 2026	82.46	82.46	82.46	82.46	82.46	5.02%	220
Jun 30, 2026	79.68	80.40	78.32	78.52	78.52	-2.68%	381
Jun 29, 2026	80.68	80.68	80.68	80.68	80.68	0.95%	270
Jun 26, 2026	80.54	80.60	79.92	79.92	79.92	-1.53%	997
Jun 25, 2026	81.18	81.18	81.16	81.16	81.16	-1.36%	213
Jun 24, 2026	79.94	82.28	79.94	82.28	82.28	2.93%	386
Jun 23, 2026	79.94	79.94	79.94	79.94	79.94	-2.61%	-
Jun 22, 2026	82.08	82.08	82.08	82.08	82.08	-1.35%	73
Jun 19, 2026	83.20	83.20	83.20	83.20	83.20	-	300
Jun 18, 2026	83.22	83.22	83.20	83.20	83.20	-6.12%	283
Jun 15, 2026	88.62	88.62	88.62	88.62	88.62	-	3
Jun 12, 2026	88.62	88.62	88.62	88.62	88.62	-0.05%	-
Jun 10, 2026	88.28	88.66	88.28	88.66	88.66	-1.66%	195
Jun 4, 2026	90.16	90.16	90.16	90.16	90.16	-	84
Jun 3, 2026	90.16	90.16	90.16	90.16	90.16	-	5
Jun 2, 2026	90.16	90.16	90.16	90.16	90.16	1.33%	-
Jun 1, 2026	88.98	88.98	88.98	88.98	88.98	-	48
May 29, 2026	88.98	88.98	88.98	88.98	88.98	-	2
May 28, 2026	88.56	88.98	88.56	88.98	88.98	-0.58%	98
May 27, 2026	90.26	90.26	89.10	89.50	89.50	-1.50%	450
May 26, 2026	90.86	90.86	90.86	90.86	90.86	-	6
May 25, 2026	90.86	90.86	90.86	90.86	90.86	-	5
May 22, 2026	92.32	92.32	90.86	90.86	90.86	-3.55%	20