ETR:IUS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.56	54.56	54.19	54.29	-	0.18%	229
Sep 22, 2026	54.29	54.55	54.19	54.19	54.19	0.33%	8,846
Sep 21, 2026	53.95	54.16	53.95	54.01	54.01	0.37%	4,379
Sep 18, 2026	53.98	53.98	53.65	53.81	53.81	-1.19%	1,685
Sep 17, 2026	54.44	54.81	54.39	54.46	54.46	0.41%	2,691
Sep 16, 2026	53.86	54.57	53.74	54.24	54.24	1.40%	51,099
Sep 15, 2026	53.53	53.76	53.23	53.49	53.49	-0.61%	1,916
Sep 14, 2026	53.73	53.94	53.59	53.82	53.82	0.28%	2,901
Sep 11, 2026	53.16	53.67	53.05	53.67	53.67	1.88%	440
Sep 10, 2026	53.30	53.44	52.68	52.68	52.68	-0.62%	2,999
Sep 9, 2026	53.62	53.62	53.01	53.01	53.01	-0.90%	568
Sep 8, 2026	53.64	53.64	53.27	53.49	53.49	-1.02%	4,208
Sep 7, 2026	53.99	54.24	53.90	54.04	54.04	0.37%	1,272
Sep 4, 2026	53.51	53.93	53.45	53.84	53.84	-0.28%	1,612
Sep 3, 2026	53.56	53.99	53.34	53.99	53.99	2.23%	18,946
Sep 2, 2026	52.75	52.98	52.32	52.81	52.81	-0.41%	2,365
Sep 1, 2026	53.66	53.66	52.82	53.03	53.03	0.08%	3,277
Aug 31, 2026	53.49	53.51	52.99	52.99	52.99	-0.45%	2,839
Aug 28, 2026	53.22	53.23	53.12	53.23	53.23	0.66%	863
Aug 27, 2026	52.92	53.02	52.84	52.88	52.88	0.40%	3,294
Aug 26, 2026	53.00	53.00	52.67	52.67	52.67	0.02%	702
Aug 25, 2026	52.64	52.82	52.47	52.66	52.66	0.27%	6,300
Aug 24, 2026	52.55	52.62	52.30	52.52	52.52	0.11%	57,644
Aug 21, 2026	52.42	52.63	52.42	52.46	52.46	0.27%	1,689
Aug 20, 2026	52.32	52.48	51.93	52.32	52.32	0.29%	2,045
Aug 19, 2026	52.01	52.54	52.01	52.17	52.17	-0.95%	532
Aug 18, 2026	53.26	53.31	52.67	52.67	52.67	-2.08%	1,551
Aug 17, 2026	53.64	53.86	53.43	53.79	53.79	-0.28%	3,771
Aug 14, 2026	53.98	53.99	53.82	53.94	53.94	-0.30%	6,454
Aug 13, 2026	53.89	54.14	53.77	54.10	54.10	0.37%	2,906
Aug 12, 2026	53.36	53.98	53.36	53.90	53.90	1.41%	3,276
Aug 11, 2026	53.23	53.41	53.03	53.15	53.15	0.11%	2,207
Aug 10, 2026	53.20	53.22	53.09	53.09	53.09	-0.64%	1,845
Aug 7, 2026	53.25	53.55	53.05	53.43	53.43	0.24%	1,862
Aug 6, 2026	53.21	53.51	53.18	53.30	53.30	0.11%	6,430
Aug 5, 2026	52.92	53.51	52.82	53.24	53.24	1.54%	2,987
Aug 4, 2026	52.21	52.43	51.95	52.43	52.43	0.67%	3,548
Aug 3, 2026	52.41	52.41	51.83	52.08	52.08	1.42%	1,525
Jul 31, 2026	51.65	51.66	51.18	51.35	51.35	-1.00%	5,146
Jul 30, 2026	50.87	51.95	50.87	51.87	51.87	1.25%	4,610
Jul 29, 2026	51.53	51.66	51.15	51.23	51.23	-1.20%	2,848
Jul 28, 2026	51.74	51.97	51.34	51.85	51.85	-1.13%	4,275
Jul 27, 2026	52.55	52.84	52.44	52.44	52.44	0.94%	1,919
Jul 24, 2026	51.50	51.95	51.50	51.95	51.95	1.60%	13,910
Jul 23, 2026	51.62	51.84	51.11	51.13	51.13	-1.03%	910
Jul 22, 2026	51.76	51.89	51.54	51.66	51.66	-0.86%	3,405
Jul 21, 2026	51.88	52.15	51.64	52.11	52.11	0.89%	3,257
Jul 20, 2026	51.30	51.76	51.21	51.65	51.65	0.82%	14,953
Jul 17, 2026	50.88	51.28	50.75	51.23	51.23	-1.88%	1,977
Jul 16, 2026	52.24	52.24	51.80	52.21	52.21	-0.65%	1,140