ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.02	52.02	51.32	51.32	51.32	-2.58%	569
May 7, 2026	52.86	53.20	52.38	52.68	52.68	0.23%	1,506
May 6, 2026	50.86	52.98	50.86	52.56	52.56	4.20%	351
May 5, 2026	49.36	50.54	49.36	50.44	50.44	2.15%	185
May 4, 2026	50.88	50.88	49.12	49.38	49.38	-2.26%	421
Apr 30, 2026	50.00	50.82	50.00	50.52	50.52	-0.24%	95
Apr 29, 2026	50.70	50.74	50.16	50.64	50.64	-2.35%	733
Apr 28, 2026	52.60	52.60	51.86	51.86	51.15	-3.07%	1,444
Apr 27, 2026	53.00	53.50	52.24	53.50	52.77	2.02%	495
Apr 24, 2026	53.16	53.16	52.30	52.44	51.72	-1.58%	239
Apr 23, 2026	52.84	53.84	52.84	53.28	52.55	0.60%	404
Apr 22, 2026	53.74	53.74	52.80	52.96	52.24	-2.25%	334
Apr 21, 2026	54.74	54.74	54.18	54.18	53.44	-0.18%	257
Apr 20, 2026	54.42	54.44	54.12	54.28	53.54	-1.74%	720
Apr 17, 2026	53.14	55.24	53.14	55.24	54.49	3.76%	4,764
Apr 16, 2026	52.94	53.24	52.94	53.24	52.51	1.10%	327
Apr 15, 2026	53.30	53.30	52.02	52.66	51.94	-0.75%	8,747
Apr 14, 2026	53.00	53.30	53.00	53.06	52.33	0.23%	126
Apr 13, 2026	53.36	53.36	52.40	52.94	52.22	-1.64%	774
Apr 10, 2026	53.10	54.20	53.10	53.82	53.08	1.82%	1,026
Apr 9, 2026	52.66	52.86	52.32	52.86	52.14	-0.30%	1,555
Apr 8, 2026	52.74	53.28	52.36	53.02	52.30	5.28%	3,224
Apr 7, 2026	50.84	51.80	50.26	50.36	49.67	-0.67%	891
Apr 2, 2026	50.10	50.84	50.10	50.70	50.01	-1.05%	782
Apr 1, 2026	50.52	51.24	50.42	51.24	50.54	3.79%	607
Mar 31, 2026	49.57	49.57	49.37	49.37	48.70	0.22%	391
Mar 30, 2026	49.53	49.81	48.98	49.26	48.59	-0.63%	2,215
Mar 27, 2026	49.62	49.74	49.45	49.57	48.89	-1.84%	1,630
Mar 26, 2026	50.84	50.90	50.50	50.50	49.81	0.04%	154
Mar 25, 2026	50.56	50.74	50.28	50.48	49.79	1.32%	778
Mar 24, 2026	50.48	50.48	49.73	49.82	49.14	-1.15%	1,460
Mar 23, 2026	49.86	51.20	49.32	50.40	49.71	0.64%	1,809
Mar 20, 2026	50.82	51.00	50.02	50.08	49.40	-0.79%	1,514
Mar 19, 2026	50.86	50.86	50.16	50.48	49.79	-2.59%	251
Mar 18, 2026	51.66	52.04	51.30	51.82	51.11	-0.15%	395
Mar 17, 2026	51.94	52.24	51.72	51.90	51.19	0.74%	3,502
Mar 16, 2026	51.84	51.84	51.46	51.52	50.82	-0.43%	256
Mar 13, 2026	51.14	52.50	51.00	51.74	51.03	-2.30%	1,329
Mar 12, 2026	53.08	53.08	52.02	52.96	52.24	-1.12%	635
Mar 11, 2026	54.50	54.50	52.68	53.56	52.83	3.48%	2,103
Mar 10, 2026	51.78	52.26	51.74	51.76	51.05	1.65%	736
Mar 9, 2026	50.56	50.96	50.46	50.92	50.22	-1.93%	1,179
Mar 6, 2026	53.06	53.06	51.80	51.92	51.21	-2.19%	991
Mar 5, 2026	53.40	54.00	52.88	53.08	52.35	1.38%	406
Mar 4, 2026	51.28	52.84	51.28	52.36	51.64	0.96%	4,974
Mar 3, 2026	53.60	53.60	51.50	51.86	51.15	-4.18%	1,715
Mar 2, 2026	54.10	54.54	53.66	54.12	53.38	-4.38%	775
Feb 27, 2026	57.60	57.90	56.58	56.60	55.83	-1.29%	460
Feb 26, 2026	57.10	57.36	57.02	57.34	56.56	0.63%	1,326
Feb 25, 2026	57.76	57.76	56.62	56.98	56.20	-1.01%	228