ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	48.00	48.00	47.29	47.41	47.41	-0.80%	3,337
Nov 6, 2025	47.75	48.28	47.64	47.79	47.79	-0.21%	951
Nov 5, 2025	46.91	48.04	46.88	47.89	47.89	1.08%	1,116
Nov 4, 2025	46.27	47.54	46.21	47.38	47.38	-0.34%	276
Nov 3, 2025	47.66	48.03	47.44	47.54	47.54	-0.77%	4,458
Oct 31, 2025	47.84	48.00	47.71	47.91	47.91	0.15%	5,290
Oct 30, 2025	48.18	48.18	47.44	47.84	47.84	-3.04%	7,499
Oct 29, 2025	49.14	49.43	49.14	49.34	48.66	-0.72%	1,646
Oct 28, 2025	50.30	50.30	49.61	49.70	49.01	-1.11%	2,330
Oct 27, 2025	49.91	50.26	49.65	50.26	49.57	1.39%	2,326
Oct 24, 2025	49.12	49.60	49.12	49.57	48.89	1.64%	5,743
Oct 23, 2025	48.60	48.88	48.39	48.77	48.10	0.18%	10,980
Oct 22, 2025	48.87	48.96	48.68	48.68	48.01	-0.90%	953
Oct 21, 2025	49.00	49.18	48.88	49.12	48.44	0.51%	1,228
Oct 20, 2025	48.40	48.94	48.40	48.87	48.20	1.28%	1,095
Oct 17, 2025	48.01	48.25	47.62	48.25	47.58	0.06%	5,904
Oct 16, 2025	48.22	48.22	48.22	48.22	47.56	0.73%	34
Oct 15, 2025	47.59	47.87	47.58	47.87	47.21	0.78%	34
Oct 14, 2025	47.28	47.52	47.24	47.50	46.84	-	536
Oct 13, 2025	47.29	47.77	47.29	47.50	46.84	1.11%	72
Oct 10, 2025	47.76	48.19	46.98	46.98	46.33	-0.97%	374
Oct 9, 2025	48.28	48.28	47.21	47.44	46.79	-2.19%	4,962
Oct 8, 2025	48.63	48.65	48.24	48.50	47.83	-0.53%	751
Oct 7, 2025	48.64	49.00	48.64	48.76	48.09	0.81%	4,274
Oct 6, 2025	48.30	48.91	48.30	48.37	47.70	-0.29%	318
Oct 3, 2025	48.39	48.55	48.29	48.51	47.84	1.04%	5,632
Oct 2, 2025	48.07	48.53	47.87	48.01	47.35	0.04%	3,050
Oct 1, 2025	46.97	48.00	46.97	47.99	47.33	2.22%	8,742
Sep 30, 2025	46.70	46.95	46.56	46.95	46.30	2.74%	603
Sep 29, 2025	45.30	45.77	45.30	45.70	45.07	0.99%	44
Sep 26, 2025	44.61	45.31	44.61	45.25	44.63	1.71%	264
Sep 25, 2025	44.60	44.60	44.41	44.49	43.88	0.29%	371
Sep 24, 2025	44.71	44.73	44.36	44.36	43.75	-1.22%	460
Sep 23, 2025	45.22	45.22	44.72	44.91	44.29	-0.69%	4,174
Sep 22, 2025	45.76	45.77	45.22	45.22	44.60	-1.80%	1,014
Sep 19, 2025	46.11	46.14	45.93	46.05	45.42	-	914
Sep 18, 2025	45.62	46.05	45.62	46.05	45.42	0.61%	47
Sep 17, 2025	45.94	46.21	45.67	45.77	45.14	0.84%	884
Sep 16, 2025	46.36	46.36	45.36	45.39	44.76	-2.20%	504
Sep 15, 2025	46.28	46.48	46.09	46.41	45.77	0.80%	1,318
Sep 12, 2025	46.47	46.47	45.98	46.04	45.41	-1.18%	247
Sep 11, 2025	45.98	46.59	45.84	46.59	45.95	2.55%	7,745
Sep 10, 2025	45.21	45.81	45.01	45.43	44.80	6.84%	9,423
Sep 9, 2025	43.00	43.40	42.52	42.52	41.93	-0.75%	363
Sep 8, 2025	42.12	42.84	42.12	42.84	42.25	1.78%	163
Sep 5, 2025	42.50	42.62	41.90	42.09	41.51	-1.17%	230
Sep 4, 2025	42.34	42.74	42.34	42.59	42.00	0.90%	4,580
Sep 3, 2025	41.52	42.22	41.52	42.21	41.63	1.86%	2,559
Sep 2, 2025	41.82	41.82	41.34	41.44	40.87	-1.31%	3,075
Sep 1, 2025	42.37	42.37	41.98	41.99	41.41	-0.59%	925