ETR:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	36.01	36.01	35.29	35.45	34.94	0.23%	9,415
Apr 10, 2026	35.34	35.72	35.33	35.37	34.86	-0.28%	20,803
Apr 9, 2026	36.47	36.47	35.44	35.47	34.96	-1.96%	9,584
Apr 8, 2026	36.43	36.43	35.62	36.18	35.66	0.78%	9,849
Apr 7, 2026	35.59	36.16	35.48	35.90	35.39	1.67%	15,340
Apr 2, 2026	35.00	35.50	35.00	35.31	34.81	1.38%	13,129
Apr 1, 2026	35.19	35.39	34.37	34.83	34.33	-1.94%	27,961
Mar 31, 2026	35.82	35.94	35.24	35.52	35.01	-0.48%	11,262
Mar 30, 2026	35.55	35.69	35.42	35.69	35.18	1.10%	31,425
Mar 27, 2026	35.10	35.42	35.00	35.30	34.80	0.17%	4,345
Mar 26, 2026	35.26	35.37	35.13	35.24	34.74	0.34%	10,419
Mar 25, 2026	35.19	35.39	35.06	35.12	34.62	-0.23%	15,445
Mar 24, 2026	35.20	35.29	34.74	35.20	34.70	1.24%	24,562
Mar 23, 2026	34.95	35.28	34.55	34.77	34.27	-1.33%	27,485
Mar 20, 2026	36.10	36.10	35.12	35.24	34.74	-1.29%	14,279