ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	55.54	55.96	55.42	55.68	55.68	0.80%	1,691
Dec 11, 2025	54.76	55.88	54.76	55.24	55.24	1.02%	6,975
Dec 10, 2025	54.20	54.82	54.20	54.68	54.68	0.70%	364
Dec 9, 2025	54.16	54.30	53.40	54.30	54.30	0.85%	2,969
Dec 8, 2025	54.82	54.82	53.82	53.84	53.84	-1.86%	1,970
Dec 5, 2025	54.68	55.20	54.30	54.86	54.86	0.18%	6,568
Dec 4, 2025	53.50	54.76	53.50	54.76	54.76	2.36%	812
Dec 3, 2025	52.82	54.02	52.10	53.50	53.50	9.92%	16,155
Dec 2, 2025	49.11	49.53	48.65	48.67	48.67	-1.22%	962
Dec 1, 2025	48.20	49.27	48.20	49.27	49.27	2.20%	1,985
Nov 28, 2025	48.26	48.32	48.11	48.21	48.21	0.35%	3,812
Nov 27, 2025	47.92	48.14	47.92	48.04	48.04	0.17%	123
Nov 26, 2025	47.65	47.96	47.43	47.96	47.96	1.18%	1,110
Nov 25, 2025	46.57	47.46	46.57	47.40	47.40	1.46%	1,135
Nov 24, 2025	47.13	47.13	46.72	46.72	46.72	0.75%	112
Nov 21, 2025	46.88	46.88	46.37	46.37	46.37	-2.30%	1,584
Nov 20, 2025	47.49	47.75	47.30	47.46	47.46	-	1,404
Nov 19, 2025	46.62	47.51	46.62	47.46	47.46	2.02%	1,665
Nov 18, 2025	46.50	46.55	46.38	46.52	46.52	-1.15%	1,127
Nov 17, 2025	48.44	48.44	47.05	47.06	47.06	-2.71%	4,421