ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.35	33.35	32.60	33.12	33.12	-0.21%	12,827
Jul 30, 2026	34.10	34.16	33.08	33.19	33.19	-2.75%	19,053
Jul 29, 2026	33.81	34.20	33.60	34.13	34.13	0.35%	7,376
Jul 28, 2026	33.42	34.09	33.42	34.01	34.01	3.09%	23,968
Jul 27, 2026	33.07	33.07	32.66	32.99	32.99	0.06%	11,251
Jul 24, 2026	32.86	33.08	32.79	32.97	32.97	0.49%	21,971
Jul 23, 2026	32.92	33.23	32.67	32.81	32.81	-0.64%	9,434
Jul 22, 2026	33.03	33.30	32.77	33.02	33.02	0.27%	56,067
Jul 21, 2026	33.30	33.30	32.89	32.93	32.93	-1.38%	12,984
Jul 20, 2026	33.62	33.75	33.38	33.39	33.39	-1.27%	28,266
Jul 17, 2026	33.69	34.24	33.60	33.82	33.82	3.11%	75,933
Jul 16, 2026	32.24	32.94	32.10	32.80	32.80	1.52%	17,290
Jul 15, 2026	31.79	32.32	31.56	32.31	32.31	2.80%	34,811
Jul 14, 2026	31.38	31.52	31.08	31.43	31.43	-0.70%	22,129
Jul 13, 2026	32.04	32.13	31.44	31.65	31.65	-0.91%	22,879
Jul 10, 2026	32.12	32.12	31.70	31.94	31.94	-1.51%	19,712
Jul 9, 2026	32.31	32.43	32.15	32.43	32.43	-0.49%	6,082
Jul 8, 2026	32.39	32.59	32.10	32.59	32.59	0.18%	5,991
Jul 7, 2026	32.50	32.81	32.50	32.53	32.53	-0.06%	14,906
Jul 6, 2026	32.76	32.95	32.45	32.55	32.55	-0.46%	9,541
Jul 3, 2026	32.87	32.87	32.55	32.70	32.70	-1.45%	10,298
Jul 2, 2026	32.70	33.30	32.63	33.18	33.18	3.08%	22,437
Jul 1, 2026	32.12	32.35	31.96	32.19	32.19	-1.14%	11,160
Jun 30, 2026	32.25	32.84	32.25	32.56	32.56	0.74%	27,176
Jun 29, 2026	32.26	32.32	31.82	32.32	32.32	-0.49%	19,051
Jun 26, 2026	32.44	32.95	32.30	32.48	32.48	0.84%	13,705
Jun 25, 2026	32.00	32.42	31.84	32.21	32.21	-0.49%	5,080
Jun 24, 2026	32.10	32.59	32.10	32.37	32.37	0.81%	9,699
Jun 23, 2026	32.07	32.18	31.82	32.11	32.11	0.66%	5,078
Jun 22, 2026	31.58	31.95	31.54	31.90	31.90	1.01%	6,748
Jun 19, 2026	32.05	32.05	31.34	31.58	31.58	-1.16%	10,293
Jun 18, 2026	32.49	32.49	31.79	31.95	31.95	-1.02%	11,039
Jun 17, 2026	32.82	32.82	31.84	32.28	32.28	-1.07%	9,823
Jun 16, 2026	32.39	32.65	32.34	32.63	32.63	0.87%	10,719
Jun 15, 2026	32.65	32.65	32.28	32.35	32.35	-0.80%	7,872
Jun 12, 2026	32.92	32.92	32.35	32.61	32.61	0.49%	7,298
Jun 11, 2026	32.51	32.71	32.43	32.45	32.45	-0.18%	12,418
Jun 10, 2026	32.06	32.51	31.93	32.51	32.51	1.66%	6,921
Jun 9, 2026	32.11	32.11	31.70	31.98	31.98	0.53%	7,644
Jun 8, 2026	32.26	32.32	31.81	31.81	31.81	-	19,221
Jun 5, 2026	31.50	31.90	31.39	31.81	31.81	2.55%	11,087
Jun 4, 2026	31.50	31.50	31.00	31.02	31.02	-0.64%	14,063
Jun 3, 2026	30.98	31.46	30.88	31.22	31.22	1.23%	14,007
Jun 2, 2026	31.13	31.13	30.58	30.84	30.84	-1.31%	28,711
Jun 1, 2026	31.40	31.45	31.14	31.25	31.25	-0.32%	35,207
May 29, 2026	32.03	32.06	31.35	31.35	31.35	-1.72%	17,699
May 28, 2026	32.51	32.51	31.90	31.90	31.90	-1.45%	20,432
May 27, 2026	32.24	32.58	32.11	32.37	32.37	-0.03%	37,929
May 26, 2026	32.79	32.89	32.30	32.38	32.38	1.03%	9,208
May 25, 2026	33.28	33.28	32.05	32.05	32.05	-1.66%	3,647