ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.75	28.95	28.62	28.80	-	0.73%	11,188
Oct 1, 2026	28.48	28.74	28.30	28.59	28.59	-0.56%	21,616
Sep 30, 2026	28.87	29.04	28.63	28.75	28.75	0.45%	13,067
Sep 29, 2026	28.63	28.86	28.44	28.62	28.62	-0.24%	12,250
Sep 28, 2026	28.73	28.87	28.61	28.69	28.69	0.88%	31,397
Sep 25, 2026	28.77	28.82	28.40	28.44	28.44	-0.87%	17,154
Sep 24, 2026	28.95	29.09	28.69	28.69	28.69	-0.21%	13,545
Sep 23, 2026	28.73	28.85	28.61	28.75	28.75	-0.17%	44,236
Sep 22, 2026	29.10	29.12	28.74	28.80	28.80	-0.55%	25,907
Sep 21, 2026	29.08	29.14	28.87	28.96	28.96	-0.52%	5,158
Sep 18, 2026	29.27	29.31	28.92	29.11	29.11	-0.27%	16,550
Sep 17, 2026	29.27	29.45	29.10	29.19	29.19	0.10%	12,398
Sep 16, 2026	29.26	29.36	29.09	29.16	29.16	-1.19%	12,252
Sep 15, 2026	29.77	29.82	29.39	29.51	29.51	-0.97%	11,491
Sep 14, 2026	29.36	29.95	29.29	29.80	29.80	2.34%	24,122
Sep 11, 2026	29.01	29.52	28.95	29.12	29.12	1.08%	39,459
Sep 10, 2026	28.63	28.99	28.57	28.81	28.81	0.95%	16,126
Sep 9, 2026	28.94	29.00	28.50	28.54	28.54	-1.38%	21,713
Sep 8, 2026	29.03	29.17	28.72	28.94	28.94	0.21%	18,781
Sep 7, 2026	28.98	29.25	28.75	28.88	28.88	-1.23%	22,081
Sep 4, 2026	29.10	29.30	28.99	29.24	29.24	-0.48%	20,449
Sep 3, 2026	29.48	29.54	28.79	29.38	29.38	0.10%	26,421
Sep 2, 2026	29.96	30.10	29.21	29.35	29.35	-1.44%	27,256
Sep 1, 2026	29.81	29.85	29.64	29.78	29.78	2.09%	36,992
Aug 31, 2026	29.72	29.80	29.17	29.17	29.17	-1.65%	6,404
Aug 28, 2026	29.41	29.66	29.40	29.66	29.66	0.10%	8,442
Aug 27, 2026	29.61	29.69	29.42	29.63	29.63	-0.80%	9,791
Aug 26, 2026	29.48	30.05	29.45	29.87	29.87	1.29%	17,467
Aug 25, 2026	29.64	29.78	29.43	29.49	29.49	0.44%	42,025
Aug 24, 2026	29.50	29.58	29.30	29.36	29.36	-0.20%	12,435
Aug 21, 2026	29.37	30.00	29.24	29.42	29.42	-1.64%	15,982
Aug 20, 2026	29.21	29.91	29.15	29.91	29.91	1.55%	34,386
Aug 19, 2026	30.30	30.41	29.67	29.94	29.45	-1.48%	33,970
Aug 18, 2026	30.15	30.39	29.93	30.39	29.90	0.23%	51,638
Aug 17, 2026	30.52	30.65	30.26	30.32	29.83	-1.30%	36,952
Aug 14, 2026	31.03	31.03	30.51	30.72	30.22	-0.87%	31,581
Aug 13, 2026	30.78	30.99	30.44	30.99	30.49	1.51%	27,069
Aug 12, 2026	31.00	31.00	30.51	30.53	30.03	-1.23%	44,815
Aug 11, 2026	31.44	31.44	30.78	30.91	30.41	-0.77%	65,434
Aug 10, 2026	32.44	32.54	30.68	31.15	30.64	-4.36%	83,759
Aug 7, 2026	32.38	32.74	32.33	32.57	32.04	0.52%	21,590
Aug 6, 2026	32.44	32.45	32.05	32.40	31.87	0.78%	16,000
Aug 5, 2026	32.13	32.44	32.00	32.15	31.63	0.12%	37,016
Aug 4, 2026	32.36	32.72	32.00	32.11	31.59	-1.26%	29,239
Aug 3, 2026	32.85	32.87	32.29	32.52	31.99	-1.81%	36,269
Jul 31, 2026	33.35	33.35	32.60	33.12	32.58	-0.21%	12,827
Jul 30, 2026	34.10	34.16	33.08	33.19	32.65	-2.75%	19,053
Jul 29, 2026	33.81	34.20	33.60	34.13	33.58	0.35%	7,376
Jul 28, 2026	33.42	34.09	33.42	34.01	33.46	3.09%	23,968
Jul 27, 2026	33.07	33.07	32.66	32.99	32.45	0.06%	11,251