ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	45.94	46.21	45.67	45.77	45.77	0.84%	884
Sep 16, 2025	46.36	46.36	45.36	45.39	45.39	-2.20%	504
Sep 15, 2025	46.28	46.48	46.09	46.41	46.41	0.80%	1,318
Sep 12, 2025	46.47	46.47	45.98	46.04	46.04	-1.18%	247
Sep 11, 2025	45.98	46.59	45.84	46.59	46.59	2.55%	7,745
Sep 10, 2025	45.21	45.81	45.01	45.43	45.43	6.84%	9,423
Sep 9, 2025	43.00	43.40	42.52	42.52	42.52	-0.75%	363
Sep 8, 2025	42.12	42.84	42.12	42.84	42.84	1.78%	163
Sep 5, 2025	42.50	42.62	41.90	42.09	42.09	-1.17%	230
Sep 4, 2025	42.34	42.74	42.34	42.59	42.59	0.90%	4,580
Sep 3, 2025	41.52	42.22	41.52	42.21	42.21	1.86%	2,559
Sep 2, 2025	41.82	41.82	41.34	41.44	41.44	-1.31%	3,075
Sep 1, 2025	42.37	42.37	41.98	41.99	41.99	-0.59%	925
Aug 29, 2025	43.00	43.02	42.24	42.24	42.24	-2.72%	1,136
Aug 28, 2025	43.60	43.60	43.36	43.42	43.42	-0.21%	1,448
Aug 27, 2025	43.36	43.62	43.21	43.51	43.51	0.07%	13,615
Aug 26, 2025	43.82	43.91	43.48	43.48	43.48	-0.39%	107
Aug 25, 2025	44.03	44.03	43.64	43.65	43.65	-1.80%	712
Aug 22, 2025	43.38	44.45	43.38	44.45	44.45	2.87%	1,753
Aug 21, 2025	43.70	43.70	43.10	43.21	43.21	-1.48%	573
Aug 20, 2025	43.68	43.86	43.66	43.86	43.86	-0.14%	104
Aug 19, 2025	44.16	44.16	43.92	43.92	43.92	0.62%	226
Aug 18, 2025	43.67	43.70	43.42	43.65	43.65	0.48%	932
Aug 15, 2025	43.52	43.67	43.10	43.44	43.44	0.46%	780
Aug 14, 2025	42.96	43.26	42.95	43.24	43.24	1.34%	5,785
Aug 13, 2025	42.53	42.72	42.29	42.67	42.67	0.95%	1,513
Aug 12, 2025	42.32	42.32	42.04	42.27	42.27	0.09%	1,030
Aug 11, 2025	42.64	42.64	42.23	42.23	42.23	-1.31%	190
Aug 8, 2025	42.44	42.87	42.44	42.79	42.79	1.23%	247
Aug 7, 2025	41.68	42.27	41.68	42.27	42.27	1.25%	209
Aug 6, 2025	41.41	41.75	41.28	41.75	41.75	1.31%	458
Aug 5, 2025	41.42	41.42	40.88	41.21	41.21	-1.18%	3,086
Aug 4, 2025	41.04	41.70	41.04	41.70	41.70	0.39%	370
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