ETR:IUS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	142.80	143.15	142.66	142.66	-	-0.06%	427
Sep 22, 2026	142.56	143.04	142.56	142.75	142.75	-0.01%	366
Sep 21, 2026	142.60	142.87	142.60	142.77	142.77	0.39%	3,241
Sep 18, 2026	142.54	142.54	142.21	142.21	142.21	-0.10%	276
Sep 17, 2026	142.42	142.52	141.92	142.35	142.35	0.29%	538
Sep 16, 2026	141.58	141.94	141.45	141.94	141.94	0.13%	573
Sep 15, 2026	141.96	141.96	141.39	141.75	141.75	-0.18%	246
Sep 14, 2026	141.66	142.10	141.57	142.01	142.01	0.38%	2,899
Sep 11, 2026	141.66	142.03	141.47	141.47	141.47	-0.11%	1,490
Sep 10, 2026	142.09	142.15	141.37	141.62	141.62	-0.19%	608
Sep 9, 2026	142.56	142.56	141.89	141.89	141.89	-0.44%	648
Sep 8, 2026	142.48	142.86	142.39	142.52	142.52	0.09%	302
Sep 7, 2026	142.57	142.64	142.33	142.39	142.39	-0.07%	570
Sep 4, 2026	142.42	142.77	142.42	142.48	142.48	-0.06%	359
Sep 3, 2026	142.38	142.65	142.23	142.56	142.56	0.36%	882
Sep 2, 2026	141.99	142.34	141.95	142.05	142.05	-0.20%	417
Sep 1, 2026	142.28	142.39	141.88	142.33	142.33	0.05%	673
Aug 31, 2026	142.51	142.74	142.26	142.26	142.26	-0.27%	285
Aug 28, 2026	141.89	142.87	141.89	142.64	142.64	0.08%	467
Aug 27, 2026	143.19	143.19	142.41	142.52	142.52	-0.06%	123
Aug 26, 2026	142.84	142.93	142.61	142.61	142.61	-0.09%	516
Aug 25, 2026	142.31	142.76	142.14	142.74	142.74	0.34%	984
Aug 24, 2026	142.11	142.33	142.01	142.25	142.25	0.19%	312
Aug 21, 2026	142.17	142.31	141.91	141.98	141.98	-0.05%	74
Aug 20, 2026	142.19	142.26	141.80	142.05	142.05	-0.40%	270
Aug 19, 2026	142.55	142.86	142.27	142.62	142.62	0.33%	148
Aug 18, 2026	142.49	142.72	142.15	142.15	142.15	-0.33%	386
Aug 17, 2026	142.79	142.93	142.50	142.62	142.62	0.03%	445
Aug 14, 2026	143.14	143.31	142.58	142.58	142.58	-0.79%	854
Aug 13, 2026	143.39	143.97	143.23	143.72	143.72	0.41%	770
Aug 12, 2026	143.02	143.39	143.02	143.14	143.14	0.06%	792
Aug 11, 2026	142.83	143.19	142.60	143.06	143.06	0.07%	835
Aug 10, 2026	143.09	143.13	142.96	142.96	142.96	-0.02%	422
Aug 7, 2026	143.01	143.17	142.86	142.99	142.99	-0.14%	160
Aug 6, 2026	143.11	143.32	142.70	143.19	143.19	-0.01%	607
Aug 5, 2026	143.92	144.00	142.99	143.20	143.20	0.01%	217
Aug 4, 2026	143.16	143.33	142.78	143.18	143.18	0.01%	82
Aug 3, 2026	143.49	143.49	142.69	143.17	143.17	0.25%	300
Jul 31, 2026	142.91	143.18	142.70	142.82	142.82	-0.08%	2,688
Jul 30, 2026	143.37	143.37	142.81	142.93	142.93	-0.41%	292
Jul 29, 2026	143.75	143.90	143.53	143.53	143.53	-0.21%	109
Jul 28, 2026	143.84	144.06	143.61	143.83	143.83	0.15%	778
Jul 27, 2026	143.66	144.03	143.62	143.62	143.62	-0.25%	610
Jul 24, 2026	143.59	144.07	143.54	143.98	143.98	0.20%	154
Jul 23, 2026	143.72	144.10	143.56	143.69	143.69	0.07%	422
Jul 22, 2026	143.83	144.10	143.60	143.60	143.60	-0.20%	1,819
Jul 21, 2026	143.95	144.21	143.75	143.89	143.89	-0.15%	1,661
Jul 20, 2026	144.34	144.50	144.10	144.11	144.11	0.03%	1,476
Jul 17, 2026	144.03	144.61	144.03	144.07	144.07	0.03%	1,355
Jul 16, 2026	143.71	144.04	143.55	144.03	144.03	-0.20%	1,117