ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	32.86	33.08	32.79	32.97	32.43	0.49%	21,971
Jul 23, 2026	32.92	33.23	32.67	32.81	32.28	-0.64%	9,434
Jul 22, 2026	33.03	33.30	32.77	33.02	32.48	0.27%	56,067
Jul 21, 2026	33.30	33.30	32.89	32.93	32.39	-1.38%	12,984
Jul 20, 2026	33.62	33.75	33.38	33.39	32.85	-1.27%	28,266
Jul 17, 2026	33.69	34.24	33.60	33.82	33.27	3.11%	75,933
Jul 16, 2026	32.24	32.94	32.10	32.80	32.27	1.52%	17,290
Jul 15, 2026	31.79	32.32	31.56	32.31	31.78	2.80%	34,811
Jul 14, 2026	31.38	31.52	31.08	31.43	30.92	-0.70%	22,129
Jul 13, 2026	32.04	32.13	31.44	31.65	31.14	-0.91%	22,879
Jul 10, 2026	32.12	32.12	31.70	31.94	31.42	-1.51%	19,712
Jul 9, 2026	32.31	32.43	32.15	32.43	31.90	-0.49%	6,082
Jul 8, 2026	32.39	32.59	32.10	32.59	32.06	0.18%	5,991
Jul 7, 2026	32.50	32.81	32.50	32.53	32.00	-0.06%	14,906
Jul 6, 2026	32.76	32.95	32.45	32.55	32.02	-0.46%	9,541