ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	59.04	59.04	57.62	59.04	59.04	-1.89%	679
Nov 5, 2026	60.14	60.44	59.80	60.18	60.18	1.83%	6,428
Nov 4, 2026	56.60	59.10	56.60	59.10	59.10	3.65%	4,087
Nov 3, 2026	57.16	57.16	56.58	57.02	57.02	-0.70%	1,539
Nov 2, 2026	56.22	57.42	56.22	57.42	57.42	2.61%	6,344
Oct 30, 2026	56.56	56.56	55.96	55.96	55.96	-0.57%	870
Oct 29, 2026	56.46	56.46	55.78	56.28	56.28	-0.09%	663
Oct 28, 2026	56.96	57.20	56.84	57.04	56.33	-0.31%	1,058
Oct 27, 2026	57.20	57.46	56.46	57.22	56.51	0.03%	890
Oct 26, 2026	57.00	57.40	56.72	57.20	56.49	0.78%	610
Oct 23, 2026	56.20	56.76	55.96	56.76	56.05	0.92%	1,994
Oct 22, 2026	56.12	56.56	56.12	56.24	55.54	-0.71%	1,612
Oct 21, 2026	56.20	56.64	56.08	56.64	55.94	0.11%	268
Oct 20, 2026	55.80	56.66	55.68	56.58	55.88	2.06%	1,430
Oct 19, 2026	55.08	55.44	54.66	55.44	54.75	-0.75%	2,271
Oct 16, 2026	55.34	55.98	55.24	55.86	55.17	0.79%	1,801
Oct 15, 2026	54.86	55.76	54.86	55.42	54.73	1.65%	5,530
Oct 14, 2026	54.50	54.72	53.94	54.52	53.84	0.66%	12,021
Oct 13, 2026	54.40	54.40	53.94	54.16	53.49	0.45%	489
Oct 12, 2026	54.36	54.40	53.76	53.92	53.25	0.11%	138
Oct 9, 2026	53.46	54.10	53.46	53.86	53.19	1.89%	784
Oct 8, 2026	53.24	53.24	52.72	52.86	52.20	-1.01%	900
Oct 7, 2026	53.76	54.06	53.26	53.40	52.74	-0.78%	392
Oct 6, 2026	53.52	53.98	53.48	53.82	53.15	2.28%	816
Oct 5, 2026	53.20	53.30	52.62	52.62	51.97	-2.81%	1,457
Oct 2, 2026	53.40	54.26	53.40	54.14	53.47	2.00%	2,480
Oct 1, 2026	53.68	54.06	53.08	53.08	52.42	-1.96%	1,901
Sep 30, 2026	53.40	54.30	53.40	54.14	53.47	1.61%	4,106
Sep 29, 2026	53.32	53.70	53.20	53.28	52.62	-0.15%	304
Sep 28, 2026	53.56	53.62	53.32	53.36	52.70	0.19%	1,019
Sep 25, 2026	53.24	53.50	53.10	53.26	52.60	0.64%	831
Sep 24, 2026	52.96	53.48	52.82	52.92	52.26	-0.23%	1,473
Sep 23, 2026	53.18	53.40	52.84	53.04	52.38	2.28%	1,738
Sep 22, 2026	51.86	51.86	51.86	51.86	51.22	0.08%	-
Sep 21, 2026	51.94	52.34	51.68	51.82	51.18	0.23%	3,026
Sep 18, 2026	52.24	52.26	51.70	51.70	51.06	-1.90%	10,927
Sep 17, 2026	52.96	52.96	52.48	52.70	52.05	-0.49%	6,351
Sep 16, 2026	52.66	53.00	52.46	52.96	52.30	0.23%	2,410
Sep 15, 2026	53.68	53.74	52.82	52.84	52.18	-1.86%	947
Sep 14, 2026	54.00	54.50	53.56	53.84	53.17	-0.33%	1,605
Sep 11, 2026	54.42	54.56	54.00	54.02	53.35	-1.35%	652
Sep 10, 2026	54.76	55.30	54.66	54.76	54.08	0.18%	3,416
Sep 9, 2026	54.56	54.70	53.74	54.66	53.98	-2.91%	18,573
Sep 8, 2026	57.26	57.26	56.30	56.30	55.60	-1.88%	15,113
Sep 7, 2026	57.24	57.38	57.08	57.38	56.67	-0.14%	678
Sep 4, 2026	57.08	57.78	57.04	57.46	56.75	1.16%	872
Sep 3, 2026	56.38	56.80	56.26	56.80	56.09	0.89%	291
Sep 2, 2026	57.04	57.10	56.30	56.30	55.60	-2.02%	1,674
Sep 1, 2026	57.94	57.94	57.22	57.46	56.75	-0.66%	394
Aug 31, 2026	58.20	58.26	57.72	57.84	57.12	-0.58%	799