ETR:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	101.05	103.15	100.50	100.50	100.50	3.31%	961
Apr 29, 2026	97.86	97.86	97.28	97.28	97.28	-0.67%	24
Apr 28, 2026	97.94	97.94	97.94	97.94	97.94	-0.67%	4
Apr 27, 2026	98.60	98.60	98.60	98.60	98.60	1.15%	1
Apr 24, 2026	97.24	97.48	96.94	97.48	97.48	1.65%	225
Apr 23, 2026	94.68	95.90	94.68	95.90	95.90	-0.91%	173
Apr 22, 2026	97.42	97.42	96.78	96.78	96.78	0.90%	170
Apr 21, 2026	95.90	95.92	95.90	95.92	95.92	1.89%	3,015
Apr 20, 2026	95.40	95.40	94.14	94.14	94.14	-1.32%	983
Apr 17, 2026	98.28	98.42	94.64	95.40	95.40	-2.39%	988
Apr 16, 2026	95.52	97.74	95.52	97.74	97.74	5.94%	278
Apr 15, 2026	91.92	92.26	91.92	92.26	92.26	0.81%	184
Apr 14, 2026	92.10	92.10	91.52	91.52	91.52	0.37%	120
Apr 13, 2026	91.18	91.18	91.18	91.18	91.18	-1.15%	22
Apr 10, 2026	92.22	92.24	92.22	92.24	92.24	0.57%	196
Apr 9, 2026	91.38	91.84	91.38	91.72	91.72	2.83%	445
Apr 8, 2026	89.20	89.20	89.20	89.20	89.20	-	54
Apr 7, 2026	90.10	90.78	89.20	89.20	89.20	0.77%	352
Apr 2, 2026	89.86	89.86	88.52	88.52	88.52	3.39%	383
Apr 1, 2026	87.70	87.70	85.62	85.62	85.62	-3.30%	350
Mar 31, 2026	88.36	88.76	88.36	88.54	88.54	-0.65%	239
Mar 30, 2026	88.20	89.12	88.20	89.12	89.12	4.16%	335
Mar 27, 2026	83.72	85.56	83.72	85.56	85.56	8.28%	174
Mar 25, 2026	79.10	79.10	79.02	79.02	79.02	12.95%	172
Mar 20, 2026	68.16	70.84	68.16	69.96	69.96	-0.37%	778
Mar 19, 2026	70.78	70.78	70.22	70.22	70.22	-3.57%	1
Mar 18, 2026	73.92	73.92	72.40	72.82	72.82	-1.41%	127
Mar 17, 2026	73.40	73.86	73.40	73.86	73.86	-1.28%	152
Mar 16, 2026	74.46	74.82	73.96	74.82	74.82	-0.69%	96
Mar 13, 2026	75.34	75.38	75.32	75.34	75.34	1.73%	268
Mar 12, 2026	71.54	74.06	71.54	74.06	74.06	3.35%	251
Mar 11, 2026	70.44	71.92	70.30	71.66	71.66	0.82%	243
Mar 10, 2026	71.76	71.76	71.08	71.08	71.08	1.43%	51
Mar 9, 2026	69.32	70.42	69.32	70.08	70.08	-2.56%	331
Mar 6, 2026	72.94	72.94	70.96	71.92	71.92	-1.29%	299
Mar 5, 2026	71.06	72.86	71.06	72.86	72.86	1.25%	320
Mar 4, 2026	74.40	74.78	71.40	71.96	71.96	-5.32%	780
Mar 3, 2026	76.02	76.02	75.46	76.00	76.00	-1.32%	743
Mar 2, 2026	78.82	79.48	77.02	77.02	77.02	-3.92%	652
Feb 27, 2026	79.74	80.16	79.74	80.16	80.16	1.52%	95
Feb 26, 2026	80.34	80.34	78.96	78.96	78.96	-3.45%	138
Feb 24, 2026	81.78	81.78	81.78	81.78	81.78	-0.66%	3
Feb 23, 2026	84.06	84.06	82.32	82.32	82.32	-3.52%	550
Feb 20, 2026	84.24	85.50	84.24	85.32	85.32	1.69%	1,111
Feb 19, 2026	84.48	84.48	83.90	83.90	83.90	3.58%	119
Feb 18, 2026	78.72	81.00	76.22	81.00	81.00	-8.87%	636
Feb 17, 2026	88.80	89.14	88.72	88.88	88.88	0.75%	484
Feb 16, 2026	89.90	89.90	88.22	88.22	88.22	-3.46%	14
Feb 13, 2026	92.12	92.12	89.98	91.38	91.38	-1.36%	694
Feb 12, 2026	92.40	92.74	91.66	92.64	92.64	-1.43%	124