ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.87	41.87	41.16	41.54	41.54	-2.35%	996
Jul 31, 2025	43.03	43.03	42.24	42.54	42.54	-1.69%	181
Jul 30, 2025	42.99	43.27	42.97	43.27	43.27	-0.16%	4,498
Jul 29, 2025	43.28	43.55	43.28	43.34	43.34	0.39%	299
Jul 28, 2025	43.56	43.84	43.14	43.17	43.17	-0.21%	5,349
Jul 25, 2025	43.09	43.37	42.76	43.26	43.26	0.30%	244
Jul 24, 2025	43.17	43.72	43.13	43.13	43.13	0.65%	5,185
Jul 23, 2025	42.67	43.30	42.67	42.85	42.85	1.28%	2,379
Jul 22, 2025	42.12	42.31	41.85	42.31	42.31	0.79%	722
Jul 21, 2025	42.04	42.24	41.86	41.98	41.98	-0.14%	5,124
Jul 18, 2025	42.38	42.45	41.98	42.04	42.04	-0.69%	4,939
Jul 17, 2025	42.06	42.33	41.97	42.33	42.33	0.98%	2,540
Jul 16, 2025	41.94	42.16	41.92	41.92	41.92	-1.04%	597
Jul 15, 2025	42.80	42.80	41.95	42.36	42.36	-1.12%	7,540
Jul 14, 2025	43.05	43.05	42.74	42.84	42.84	-1.29%	729
Jul 11, 2025	43.46	43.59	43.40	43.40	43.40	-1.12%	122
Jul 10, 2025	43.70	43.89	43.64	43.89	43.89	0.83%	372
Jul 9, 2025	43.20	43.70	43.20	43.53	43.53	0.65%	3,682
Jul 8, 2025	43.96	43.96	43.25	43.25	43.25	-1.77%	223
Jul 7, 2025	43.59	44.03	43.24	44.03	44.03	1.13%	811
Jul 4, 2025	43.70	43.70	43.48	43.54	43.54	-2.16%	585
Jul 3, 2025	44.06	44.50	43.90	44.50	44.50	1.18%	309
Jul 2, 2025	44.34	44.34	43.98	43.98	43.98	-0.90%	59
Jul 1, 2025	44.29	44.40	44.14	44.38	44.38	0.48%	2,526
Jun 30, 2025	44.02	44.32	43.72	44.17	44.17	0.25%	1,556
Jun 27, 2025	43.66	44.06	43.60	44.06	44.06	-0.99%	197
Jun 26, 2025	43.52	44.50	43.11	44.50	44.50	2.06%	961
Jun 25, 2025	44.21	44.21	43.48	43.60	43.60	-1.91%	1,043
Jun 24, 2025	44.81	44.88	44.20	44.45	44.45	-0.11%	1,851
Jun 23, 2025	43.98	44.50	43.98	44.50	44.50	0.54%	507
Jun 20, 2025	44.30	44.32	44.10	44.26	44.26	0.61%	8,511
Jun 19, 2025	44.14	44.25	43.99	43.99	43.99	-1.01%	919
Jun 18, 2025	45.09	45.09	44.30	44.44	44.44	-1.24%	7,184
Jun 17, 2025	44.98	45.22	44.98	45.00	45.00	-1.66%	1,142
Jun 16, 2025	45.71	45.76	45.35	45.76	45.76	0.13%	1,901
Jun 13, 2025	45.32	45.70	44.76	45.70	45.70	-1.15%	331
Jun 12, 2025	46.70	46.70	46.20	46.23	46.23	-2.18%	2,228
Jun 11, 2025	47.41	48.09	46.48	47.26	47.26	-4.12%	11,865
Jun 10, 2025	48.68	49.42	48.68	49.29	49.29	1.48%	1,077
Jun 9, 2025	48.36	48.64	48.24	48.57	48.57	0.89%	681
Jun 6, 2025	47.68	48.14	47.68	48.14	48.14	1.11%	256
Jun 5, 2025	47.38	47.61	47.32	47.61	47.61	0.23%	300
Jun 4, 2025	47.38	47.50	47.10	47.50	47.50	0.64%	875
Jun 3, 2025	47.32	47.34	47.20	47.20	47.20	-0.63%	210
Jun 2, 2025	47.36	47.50	47.26	47.50	47.50	-0.38%	151
May 30, 2025	47.35	47.68	47.35	47.68	47.68	0.70%	506
May 29, 2025	47.10	47.35	47.10	47.35	47.35	0.79%	1,454
May 28, 2025	46.84	46.98	46.58	46.98	46.98	-0.11%	53
May 27, 2025	47.22	47.22	46.76	47.03	47.03	0.36%	711
May 26, 2025	47.55	47.55	46.78	46.86	46.86	0.71%	100