ETR:IQQ4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.49	18.65	18.49	18.58	-	0.52%	627
Sep 21, 2026	18.54	18.54	18.48	18.48	18.48	0.21%	2,433
Sep 18, 2026	18.45	18.46	18.41	18.45	18.45	-1.13%	2,346
Sep 17, 2026	18.66	18.66	18.60	18.66	18.66	0.70%	243
Sep 16, 2026	18.49	18.53	18.47	18.53	18.53	0.03%	350
Sep 15, 2026	18.53	18.54	18.47	18.52	18.52	-1.07%	2,204
Sep 14, 2026	18.62	18.72	18.62	18.72	18.72	0.56%	2,988
Sep 11, 2026	18.55	18.62	18.55	18.62	18.62	-0.11%	2,097
Sep 10, 2026	18.73	18.73	18.61	18.64	18.64	-0.70%	2,669
Sep 9, 2026	18.91	18.91	18.75	18.77	18.77	-1.00%	6,135
Sep 8, 2026	18.94	18.96	18.90	18.96	18.96	-0.18%	2,415
Sep 7, 2026	19.01	19.01	18.92	18.99	18.99	-0.08%	1,216
Sep 4, 2026	18.96	19.02	18.96	19.01	19.01	0.42%	454
Sep 3, 2026	18.94	18.94	18.83	18.93	18.93	0.22%	4,165
Sep 2, 2026	18.85	18.90	18.77	18.89	18.89	0.80%	7,745
Sep 1, 2026	18.82	18.82	18.71	18.74	18.74	0.13%	6,537
Aug 31, 2026	18.85	18.85	18.71	18.71	18.71	-1.05%	614
Aug 28, 2026	18.90	18.94	18.85	18.91	18.91	-0.27%	2,753
Aug 27, 2026	19.01	19.01	18.94	18.96	18.96	-0.39%	2,152
Aug 26, 2026	19.08	19.10	19.04	19.04	19.04	-0.40%	410
Aug 25, 2026	19.04	19.11	19.04	19.11	19.11	-0.31%	11,355
Aug 24, 2026	19.14	19.19	19.14	19.17	19.17	0.14%	1,381
Aug 21, 2026	19.09	19.15	19.06	19.15	19.15	0.69%	1,098
Aug 20, 2026	19.07	19.07	19.00	19.01	19.01	0.75%	148
Aug 19, 2026	19.08	19.08	19.02	19.03	18.87	0.19%	57
Aug 18, 2026	19.05	19.06	18.94	18.99	18.84	-1.01%	2,945
Aug 17, 2026	19.24	19.24	19.12	19.19	19.03	-0.27%	464
Aug 14, 2026	19.28	19.28	19.20	19.24	19.08	-0.40%	1,405
Aug 13, 2026	19.34	19.34	19.30	19.32	19.16	-0.23%	3,003
Aug 12, 2026	19.33	19.39	19.33	19.36	19.20	-0.32%	10,483
Aug 11, 2026	19.43	19.47	19.40	19.42	19.26	0.20%	11,932
Aug 10, 2026	19.39	19.39	19.35	19.38	19.23	-0.47%	3,591
Aug 7, 2026	19.45	19.49	19.38	19.48	19.32	0.40%	13,931
Aug 6, 2026	19.38	19.47	19.38	19.40	19.24	-0.32%	79
Aug 5, 2026	19.45	19.53	19.42	19.46	19.30	0.22%	4,575
Aug 4, 2026	19.51	19.51	19.42	19.42	19.26	-0.33%	13,270
Aug 3, 2026	19.47	19.48	19.40	19.48	19.32	-0.19%	2,756
Jul 31, 2026	19.54	19.64	19.52	19.52	19.36	-1.36%	5,096
Jul 30, 2026	19.68	19.80	19.60	19.79	19.63	0.06%	1,224
Jul 29, 2026	19.91	19.91	19.78	19.78	19.62	0.19%	1,300
Jul 28, 2026	19.63	19.75	19.63	19.74	19.58	1.18%	2,420
Jul 27, 2026	19.53	19.56	19.45	19.51	19.35	0.61%	1,126
Jul 24, 2026	19.31	19.43	19.30	19.39	19.23	0.71%	464
Jul 23, 2026	19.36	19.39	19.26	19.26	19.10	-0.68%	804
Jul 22, 2026	19.37	19.45	19.37	19.39	19.23	-0.34%	742
Jul 21, 2026	19.56	19.56	19.43	19.45	19.29	0.69%	326
Jul 20, 2026	19.28	19.35	19.28	19.32	19.16	0.11%	1,749
Jul 17, 2026	19.20	19.32	19.19	19.30	19.14	0.30%	385
Jul 16, 2026	19.17	19.24	19.13	19.24	19.08	-0.13%	4,505
Jul 15, 2026	19.21	19.27	19.18	19.27	19.11	0.81%	957