ETR:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	91.92	92.26	91.92	92.26	90.61	0.81%	184
Apr 14, 2026	92.10	92.10	91.52	91.52	89.89	0.37%	120
Apr 13, 2026	91.18	91.18	91.18	91.18	89.55	-1.15%	22
Apr 10, 2026	92.22	92.24	92.22	92.24	90.60	0.57%	196
Apr 9, 2026	91.38	91.84	91.38	91.72	90.08	2.83%	445
Apr 8, 2026	89.20	89.20	89.20	89.20	87.61	-	54
Apr 7, 2026	90.10	90.78	89.20	89.20	87.61	0.77%	352
Apr 2, 2026	89.86	89.86	88.52	88.52	86.94	3.39%	383
Apr 1, 2026	87.70	87.70	85.62	85.62	84.09	-3.30%	350
Mar 31, 2026	88.36	88.76	88.36	88.54	86.96	-0.65%	239
Mar 30, 2026	88.20	89.12	88.20	89.12	87.53	4.16%	335
Mar 27, 2026	83.72	85.56	83.72	85.56	84.03	8.28%	174
Mar 25, 2026	79.10	79.10	79.02	79.02	77.61	12.95%	172
Mar 20, 2026	68.16	70.84	68.16	69.96	68.71	-0.37%	778
Mar 19, 2026	70.78	70.78	70.22	70.22	68.97	-3.57%	1
Mar 18, 2026	73.92	73.92	72.40	72.82	71.52	-1.41%	127