ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.51	32.51	31.93	32.01	32.01	-1.54%	27,306
May 12, 2026	31.37	32.55	31.29	32.51	32.51	2.72%	24,248
May 11, 2026	31.85	31.94	31.40	31.65	31.65	-0.60%	21,683
May 8, 2026	32.01	32.01	31.78	31.84	31.84	-0.69%	13,795
May 7, 2026	32.68	32.72	31.90	32.06	32.06	-2.70%	36,435
May 6, 2026	32.93	33.22	32.67	32.95	32.95	1.04%	32,420
May 5, 2026	32.91	32.91	32.48	32.61	32.61	-0.24%	17,364
May 4, 2026	32.98	32.98	32.53	32.69	32.69	0.43%	7,410
Apr 30, 2026	31.97	32.62	31.95	32.55	32.55	1.75%	25,651
Apr 29, 2026	32.07	32.17	31.88	31.99	31.99	-	8,008
Apr 28, 2026	31.69	32.07	31.67	31.99	31.99	1.39%	8,711
Apr 27, 2026	31.84	31.90	31.55	31.55	31.55	-1.16%	14,069
Apr 24, 2026	31.84	32.24	31.76	31.92	31.92	-0.19%	22,853
Apr 23, 2026	31.97	32.20	31.82	31.98	31.98	0.63%	27,538
Apr 22, 2026	31.51	31.78	31.30	31.78	31.78	0.82%	46,444
Apr 21, 2026	32.15	32.17	31.37	31.52	31.52	-1.81%	67,516
Apr 20, 2026	32.26	32.34	32.08	32.10	32.10	-0.06%	29,805
Apr 17, 2026	32.30	32.31	31.54	32.12	32.12	-0.53%	92,224
Apr 16, 2026	32.57	32.74	32.18	32.29	32.29	-1.19%	99,827
Apr 15, 2026	33.53	33.53	32.65	32.68	32.68	-2.82%	54,758
Apr 14, 2026	34.10	34.10	32.51	33.63	33.63	-5.13%	116,784
Apr 13, 2026	36.01	36.01	35.29	35.45	35.45	0.23%	9,415
Apr 10, 2026	35.34	35.72	35.33	35.37	35.37	-0.28%	20,803
Apr 9, 2026	36.47	36.47	35.44	35.47	35.47	-1.96%	9,584
Apr 8, 2026	36.43	36.43	35.62	36.18	36.18	0.78%	9,849
Apr 7, 2026	35.59	36.16	35.48	35.90	35.90	1.67%	15,340
Apr 2, 2026	35.00	35.50	35.00	35.31	35.31	1.38%	13,129
Apr 1, 2026	35.19	35.39	34.37	34.83	34.83	-1.94%	27,961
Mar 31, 2026	35.82	35.94	35.24	35.52	35.52	-0.48%	11,262
Mar 30, 2026	35.55	35.69	35.42	35.69	35.69	1.10%	31,425
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