ETR:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	94.20	94.20	94.20	94.20	94.20	2.48%	-
May 20, 2026	91.94	91.94	91.92	91.92	91.92	-4.11%	300
May 18, 2026	95.66	95.86	95.66	95.86	95.86	-0.15%	102
May 15, 2026	96.78	96.78	96.00	96.00	96.00	-0.06%	157
May 14, 2026	96.06	96.06	96.06	96.06	96.06	-0.58%	-
May 13, 2026	96.64	96.64	96.62	96.62	96.62	1.79%	207
May 12, 2026	97.24	97.24	94.92	94.92	94.92	-2.35%	103
May 11, 2026	95.48	97.20	95.48	97.20	97.20	0.83%	319
May 8, 2026	96.40	96.40	96.40	96.40	96.40	-	4
May 7, 2026	96.34	96.40	96.28	96.40	96.40	-0.41%	133
May 6, 2026	100.65	100.65	96.00	96.80	96.80	-2.95%	454
May 5, 2026	100.35	100.35	99.74	99.74	99.74	0.05%	270
May 4, 2026	103.45	104.15	101.50	101.50	99.69	1.00%	133
Apr 30, 2026	101.05	103.15	100.50	100.50	98.71	3.31%	961
Apr 29, 2026	97.86	97.86	97.28	97.28	95.55	-0.67%	24
Apr 28, 2026	97.94	97.94	97.94	97.94	96.19	-0.67%	4
Apr 27, 2026	98.60	98.60	98.60	98.60	96.84	1.15%	1
Apr 24, 2026	97.24	97.48	96.94	97.48	95.74	1.65%	225
Apr 23, 2026	94.68	95.90	94.68	95.90	94.19	-0.91%	173
Apr 22, 2026	97.42	97.42	96.78	96.78	95.05	0.90%	170
Apr 21, 2026	95.90	95.92	95.90	95.92	94.21	1.89%	3,015
Apr 20, 2026	95.40	95.40	94.14	94.14	92.46	-1.32%	983
Apr 17, 2026	98.28	98.42	94.64	95.40	93.70	-2.39%	988
Apr 16, 2026	95.52	97.74	95.52	97.74	96.00	5.94%	278