ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.62	49.74	49.45	49.57	49.57	-1.84%	1,630
Mar 26, 2026	50.84	50.90	50.50	50.50	50.50	0.04%	154
Mar 25, 2026	50.56	50.74	50.28	50.48	50.48	1.32%	778
Mar 24, 2026	50.48	50.48	49.73	49.82	49.82	-1.15%	1,460
Mar 23, 2026	49.86	51.20	49.32	50.40	50.40	0.64%	1,809
Mar 20, 2026	50.82	51.00	50.02	50.08	50.08	-0.79%	1,514
Mar 19, 2026	50.86	50.86	50.16	50.48	50.48	-2.59%	251
Mar 18, 2026	51.66	52.04	51.30	51.82	51.82	-0.15%	395
Mar 17, 2026	51.94	52.24	51.72	51.90	51.90	0.74%	3,502
Mar 16, 2026	51.84	51.84	51.46	51.52	51.52	-0.43%	256
Mar 13, 2026	51.14	52.50	51.00	51.74	51.74	-2.30%	1,329
Mar 12, 2026	53.08	53.08	52.02	52.96	52.96	-1.12%	635
Mar 11, 2026	54.50	54.50	52.68	53.56	53.56	3.48%	2,103
Mar 10, 2026	51.78	52.26	51.74	51.76	51.76	1.65%	736
Mar 9, 2026	50.56	50.96	50.46	50.92	50.92	-1.93%	1,179
Mar 6, 2026	53.06	53.06	51.80	51.92	51.92	-2.19%	991
Mar 5, 2026	53.40	54.00	52.88	53.08	53.08	1.38%	406
Mar 4, 2026	51.28	52.84	51.28	52.36	52.36	0.96%	4,974
Mar 3, 2026	53.60	53.60	51.50	51.86	51.86	-4.18%	1,715
Mar 2, 2026	54.10	54.54	53.66	54.12	54.12	-4.38%	775
Feb 27, 2026	57.60	57.90	56.58	56.60	56.60	-1.29%	460
Feb 26, 2026	57.10	57.36	57.02	57.34	57.34	0.63%	1,326
Feb 25, 2026	57.76	57.76	56.62	56.98	56.98	-1.01%	228
Feb 24, 2026	57.66	57.82	57.56	57.56	57.56	0.17%	106
Feb 23, 2026	57.38	57.70	57.34	57.46	57.46	-0.42%	2,283
Feb 20, 2026	57.88	57.88	57.58	57.70	57.70	-0.21%	82
Feb 19, 2026	58.00	58.00	57.58	57.82	57.82	0.10%	2,679
Feb 18, 2026	57.16	57.76	56.94	57.76	57.76	1.30%	1,830
Feb 17, 2026	57.20	57.30	56.82	57.02	57.02	0.21%	1,001
Feb 16, 2026	56.98	56.98	56.48	56.90	56.90	-1.39%	376
Feb 13, 2026	57.70	57.70	57.14	57.70	57.70	0.38%	327
Feb 12, 2026	57.34	57.64	57.26	57.48	57.48	0.84%	923
Feb 11, 2026	56.76	57.00	56.46	57.00	57.00	0.07%	757
Feb 10, 2026	57.76	57.76	56.86	56.96	56.96	-0.80%	859
Feb 9, 2026	57.16	57.42	56.80	57.42	57.42	0.67%	304
Feb 6, 2026	56.60	57.04	56.60	57.04	57.04	0.92%	1,036
Feb 5, 2026	57.50	57.50	56.52	56.52	56.52	-0.18%	913
Feb 4, 2026	55.28	56.72	55.28	56.62	56.62	3.10%	3,332
Feb 3, 2026	55.52	55.52	54.56	54.92	54.92	-1.15%	862
Feb 2, 2026	55.48	55.84	55.34	55.56	55.56	1.13%	1,092
Jan 30, 2026	54.56	54.94	54.56	54.94	54.94	1.44%	670
Jan 29, 2026	53.90	54.16	53.90	54.16	54.16	-	1,126
Jan 28, 2026	54.38	54.38	54.10	54.16	54.16	-0.48%	992
Jan 27, 2026	54.00	54.42	54.00	54.42	54.42	-0.15%	842
Jan 26, 2026	54.50	54.70	54.46	54.50	54.50	-0.73%	656
Jan 23, 2026	55.08	55.08	54.90	54.90	54.90	-1.05%	39
Jan 22, 2026	55.44	55.48	54.90	55.48	55.48	0.25%	556
Jan 21, 2026	55.58	55.58	55.30	55.34	55.34	-0.14%	78
Jan 20, 2026	55.54	55.54	55.42	55.42	55.42	-1.11%	549
Jan 19, 2026	55.06	56.10	55.06	56.04	56.04	0.36%	1,121