ETR:IQQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.80	19.92	19.64	19.69	-	-0.65%	24,171
Sep 21, 2026	19.60	19.82	19.05	19.81	19.81	2.20%	4,583
Sep 18, 2026	19.42	19.50	19.33	19.39	19.39	-0.49%	5,435
Sep 17, 2026	18.67	19.60	18.67	19.48	19.48	5.83%	10,751
Sep 16, 2026	19.60	19.60	18.13	18.41	18.41	-5.31%	36,388
Sep 15, 2026	20.05	20.05	19.43	19.44	19.44	-1.89%	11,220
Sep 14, 2026	19.96	20.05	19.82	19.82	19.82	-1.58%	2,361
Sep 11, 2026	20.03	20.15	20.03	20.14	20.14	0.73%	3,132
Sep 10, 2026	20.21	20.22	19.83	19.99	19.99	-0.57%	5,442
Sep 9, 2026	20.19	20.41	20.11	20.11	20.11	0.53%	7,318
Sep 8, 2026	19.91	20.00	19.49	20.00	20.00	1.56%	30,621
Sep 7, 2026	19.67	19.71	19.45	19.69	19.69	1.42%	2,570
Sep 4, 2026	19.47	19.47	19.34	19.42	19.42	0.03%	6,019
Sep 3, 2026	19.58	19.58	19.35	19.41	19.41	-0.75%	3,887
Sep 2, 2026	19.46	19.67	19.37	19.56	19.56	-0.80%	2,749
Sep 1, 2026	19.87	20.03	19.70	19.71	19.71	0.40%	12,321
Aug 31, 2026	19.92	20.25	19.64	19.64	19.64	-2.43%	2,301
Aug 28, 2026	19.95	20.16	19.86	20.13	20.13	1.40%	20,342
Aug 27, 2026	19.99	19.99	19.85	19.85	19.85	-	19,050
Aug 26, 2026	19.80	20.13	19.80	19.85	19.85	0.35%	1,913
Aug 25, 2026	19.85	19.98	19.71	19.78	19.78	-0.88%	2,739
Aug 24, 2026	20.11	20.11	19.90	19.95	19.95	-0.35%	3,322
Aug 21, 2026	19.78	20.03	19.76	20.03	20.03	1.21%	3,001
Aug 20, 2026	19.93	20.00	19.60	19.79	19.79	-0.77%	8,136
Aug 19, 2026	19.46	19.94	19.46	19.94	19.94	2.73%	6,514
Aug 18, 2026	19.26	19.50	19.26	19.41	19.41	0.48%	4,714
Aug 17, 2026	19.38	19.38	19.12	19.32	19.32	0.42%	3,847
Aug 14, 2026	19.41	19.48	19.22	19.24	19.24	-0.04%	2,209
Aug 13, 2026	19.40	19.42	19.15	19.25	19.25	-0.12%	1,529
Aug 12, 2026	18.63	19.27	18.63	19.27	19.27	3.56%	2,755
Aug 11, 2026	18.62	18.72	18.40	18.61	18.61	-0.84%	8,242
Aug 10, 2026	18.78	18.89	18.75	18.77	18.77	0.59%	4,135
Aug 7, 2026	19.00	19.00	18.61	18.66	18.66	-0.66%	1,707
Aug 6, 2026	18.86	18.89	18.66	18.78	18.78	0.63%	8,814
Aug 5, 2026	18.80	18.96	18.55	18.66	18.66	-0.37%	2,590
Aug 4, 2026	18.47	18.73	18.45	18.73	18.73	2.47%	1,471
Aug 3, 2026	18.76	18.76	18.28	18.28	18.28	-0.72%	2,684
Jul 31, 2026	18.05	18.48	18.05	18.41	18.41	2.32%	8,887
Jul 30, 2026	18.67	18.67	17.99	17.99	17.99	-3.87%	4,381
Jul 29, 2026	19.16	19.16	18.70	18.72	18.72	-1.63%	18,873
Jul 28, 2026	19.14	19.28	19.01	19.03	19.03	0.43%	12,441
Jul 27, 2026	19.38	19.40	18.95	18.95	18.95	-2.17%	2,080
Jul 24, 2026	19.53	19.53	19.28	19.37	19.37	-0.67%	624
Jul 23, 2026	19.74	19.74	19.42	19.50	19.50	-0.73%	2,735
Jul 22, 2026	19.46	19.69	19.44	19.64	19.64	0.80%	1,650
Jul 21, 2026	19.68	19.68	19.47	19.48	19.48	-0.31%	420
Jul 20, 2026	19.14	19.57	19.14	19.54	19.54	1.84%	1,210
Jul 17, 2026	19.26	19.26	18.90	19.19	19.19	-1.40%	29,156
Jul 16, 2026	18.95	19.46	18.95	19.46	19.46	2.94%	8,338
Jul 15, 2026	19.18	19.21	18.91	18.91	18.91	-0.35%	886