ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.93	32.93	32.31	32.59	32.59	-0.76%	8,645
May 21, 2026	32.91	32.97	32.56	32.84	32.84	-1.17%	19,459
May 20, 2026	33.32	33.71	33.07	33.71	33.23	1.08%	12,147
May 19, 2026	33.41	33.74	33.35	33.35	32.87	0.21%	28,659
May 18, 2026	32.70	33.33	32.70	33.28	32.80	3.16%	38,491
May 15, 2026	32.78	33.11	32.17	32.26	31.80	-2.54%	25,334
May 14, 2026	32.20	33.16	32.18	33.10	32.63	3.41%	19,775
May 13, 2026	32.51	32.51	31.93	32.01	31.55	-1.54%	27,306
May 12, 2026	31.37	32.55	31.29	32.51	32.05	2.72%	24,248
May 11, 2026	31.85	31.94	31.40	31.65	31.20	-0.60%	21,683
May 8, 2026	32.01	32.01	31.78	31.84	31.38	-0.69%	13,795
May 7, 2026	32.68	32.72	31.90	32.06	31.60	-2.70%	36,435
May 6, 2026	32.93	33.22	32.67	32.95	32.48	1.04%	32,420
May 5, 2026	32.91	32.91	32.48	32.61	32.14	-0.24%	17,364
May 4, 2026	32.98	32.98	32.53	32.69	32.22	0.43%	7,410
Apr 30, 2026	31.97	32.62	31.95	32.55	32.08	1.75%	25,651
Apr 29, 2026	32.07	32.17	31.88	31.99	31.53	-	8,008
Apr 28, 2026	31.69	32.07	31.67	31.99	31.53	1.39%	8,711
Apr 27, 2026	31.84	31.90	31.55	31.55	31.10	-1.16%	14,069
Apr 24, 2026	31.84	32.24	31.76	31.92	31.46	-0.19%	22,853
Apr 23, 2026	31.97	32.20	31.82	31.98	31.52	0.63%	27,538
Apr 22, 2026	31.51	31.78	31.30	31.78	31.33	0.82%	46,444
Apr 21, 2026	32.15	32.17	31.37	31.52	31.07	-1.81%	67,516
Apr 20, 2026	32.26	32.34	32.08	32.10	31.64	-0.06%	29,805
Apr 17, 2026	32.30	32.31	31.54	32.12	31.66	-0.53%	92,224
Apr 16, 2026	32.57	32.74	32.18	32.29	31.83	-1.19%	99,827
Apr 15, 2026	33.53	33.53	32.65	32.68	32.21	-2.82%	54,758
Apr 14, 2026	34.10	34.10	32.51	33.63	33.15	-5.13%	116,784