ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.10	35.42	35.00	35.30	35.30	0.17%	4,345
Mar 26, 2026	35.26	35.37	35.13	35.24	35.24	0.34%	10,419
Mar 25, 2026	35.19	35.39	35.06	35.12	35.12	-0.23%	15,445
Mar 24, 2026	35.20	35.29	34.74	35.20	35.20	1.24%	24,562
Mar 23, 2026	34.95	35.28	34.55	34.77	34.77	-1.33%	27,485
Mar 20, 2026	36.10	36.10	35.12	35.24	35.24	-1.29%	14,279
Mar 19, 2026	36.09	36.18	35.69	35.70	35.70	-1.46%	13,075
Mar 18, 2026	37.17	37.17	36.10	36.23	36.23	-2.69%	12,295
Mar 17, 2026	37.61	37.79	37.23	37.23	37.23	-1.14%	17,631
Mar 16, 2026	36.99	37.66	36.99	37.66	37.66	2.03%	11,697
Mar 13, 2026	36.13	37.00	36.04	36.91	36.91	2.19%	14,320
Mar 12, 2026	35.77	36.16	35.77	36.12	36.12	0.39%	20,493
Mar 11, 2026	36.31	36.46	35.90	35.98	35.98	-1.45%	10,363
Mar 10, 2026	36.65	36.69	36.37	36.51	36.51	-0.16%	10,825
Mar 9, 2026	36.19	36.61	36.07	36.57	36.57	1.11%	8,283
Mar 6, 2026	36.46	36.57	36.04	36.17	36.17	-1.71%	29,898
Mar 5, 2026	37.24	37.46	36.23	36.80	36.80	-2.13%	23,372
Mar 4, 2026	37.15	38.02	37.15	37.60	37.60	1.87%	11,690
Mar 3, 2026	37.72	37.72	36.86	36.91	36.91	-2.17%	22,862
Mar 2, 2026	37.64	38.08	37.62	37.73	37.73	-0.97%	30,912
Feb 27, 2026	37.40	38.10	37.38	38.10	38.10	2.01%	18,266
Feb 26, 2026	37.18	37.58	37.18	37.35	37.35	-1.01%	13,436
Feb 25, 2026	37.09	37.73	36.92	37.73	37.73	1.13%	9,882
Feb 24, 2026	37.40	37.58	37.01	37.31	37.31	-0.56%	17,627
Feb 23, 2026	36.83	37.66	36.83	37.52	37.52	1.21%	25,962
Feb 20, 2026	36.84	37.26	36.84	37.07	37.07	0.43%	19,987
Feb 19, 2026	37.07	37.18	36.50	36.91	36.91	-0.75%	12,157
Feb 18, 2026	36.96	37.40	36.96	37.19	36.73	0.73%	4,353
Feb 17, 2026	37.35	37.39	36.81	36.92	36.46	0.08%	6,065
Feb 16, 2026	37.64	37.64	36.82	36.89	36.43	-2.36%	27,038
Feb 13, 2026	37.61	37.85	37.36	37.78	37.31	0.29%	12,016
Feb 12, 2026	37.87	37.95	36.94	37.67	37.20	-1.54%	35,687
Feb 11, 2026	37.87	38.40	37.78	38.26	37.79	2.08%	11,836
Feb 10, 2026	37.55	37.71	37.26	37.48	37.02	-0.87%	16,535
Feb 9, 2026	38.25	38.25	37.70	37.81	37.34	-1.51%	20,635
Feb 6, 2026	37.61	38.39	37.61	38.39	37.92	1.56%	28,485
Feb 5, 2026	37.73	37.85	37.47	37.80	37.33	0.75%	16,609
Feb 4, 2026	36.68	37.67	36.68	37.52	37.06	2.71%	26,481
Feb 3, 2026	35.86	36.54	35.79	36.53	36.08	2.21%	35,622
Feb 2, 2026	35.74	35.89	35.54	35.74	35.30	0.87%	26,003
Jan 30, 2026	34.75	35.43	34.75	35.43	34.99	1.29%	17,455
Jan 29, 2026	34.95	35.16	34.85	34.98	34.55	0.06%	28,247
Jan 28, 2026	34.86	35.00	34.65	34.96	34.53	0.11%	11,225
Jan 27, 2026	34.80	35.05	34.80	34.92	34.49	0.40%	10,401
Jan 26, 2026	35.10	35.10	34.78	34.78	34.35	-0.74%	8,590
Jan 23, 2026	34.76	35.04	34.65	35.04	34.61	1.07%	17,439
Jan 22, 2026	35.07	35.07	34.64	34.67	34.24	0.41%	16,385
Jan 21, 2026	34.76	35.03	34.53	34.53	34.10	-0.40%	19,745
Jan 20, 2026	35.61	35.67	34.57	34.67	34.24	-3.16%	8,910
Jan 19, 2026	35.24	35.80	35.24	35.80	35.36	1.76%	9,367