ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	48.48	48.81	48.37	48.37	48.37	-1.14%	2,371
Nov 13, 2025	49.94	49.94	48.93	48.93	48.93	-2.02%	576
Nov 12, 2025	49.84	50.10	49.72	49.94	49.94	-0.64%	1,628
Nov 11, 2025	48.70	50.26	48.56	50.26	50.26	3.84%	2,038
Nov 10, 2025	48.23	48.51	48.00	48.40	48.40	2.09%	701
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%	-
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