ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	55.60	55.84	55.40	55.84	55.84	0.04%	193
Jan 15, 2026	55.90	56.00	55.36	55.82	55.82	-1.10%	38,317
Jan 14, 2026	57.22	57.22	56.38	56.44	56.44	-1.71%	115
Jan 13, 2026	57.54	57.62	57.04	57.42	57.42	0.45%	385
Jan 12, 2026	56.80	57.30	56.52	57.16	57.16	0.95%	2,075
Jan 9, 2026	56.90	56.96	56.28	56.62	56.62	-0.07%	1,124
Jan 8, 2026	56.80	57.02	56.32	56.66	56.66	-1.73%	2,785
Jan 7, 2026	57.12	57.70	56.80	57.66	57.66	1.09%	12,752
Jan 6, 2026	55.70	57.18	55.70	57.04	57.04	1.53%	4,190
Jan 5, 2026	56.44	56.62	56.10	56.18	56.18	-0.28%	313
Jan 2, 2026	56.58	56.58	56.10	56.34	56.34	-0.35%	2,283
Dec 30, 2025	56.26	56.54	56.26	56.54	56.54	1.00%	142
Dec 29, 2025	55.96	56.40	55.96	55.98	55.98	-0.07%	1,438
Dec 23, 2025	56.14	56.24	55.92	56.02	56.02	-0.25%	527
Dec 22, 2025	55.76	56.32	55.76	56.16	56.16	0.97%	801
Dec 19, 2025	56.06	56.10	55.62	55.62	55.62	-1.03%	854
Dec 18, 2025	55.84	56.32	55.76	56.20	56.20	2.70%	973
Dec 17, 2025	54.72	54.72	54.60	54.72	54.72	0.37%	715
Dec 16, 2025	54.98	54.98	54.40	54.52	54.52	-0.11%	1,015
Dec 15, 2025	55.98	55.98	54.58	54.58	54.58	-1.98%	1,014