ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.02	56.54	55.80	56.26	56.26	-0.32%	1,458
Jun 17, 2026	55.84	56.46	55.84	56.44	56.44	0.93%	1,046
Jun 16, 2026	56.22	56.24	55.82	55.92	55.92	-1.24%	831
Jun 15, 2026	57.00	57.00	56.62	56.62	56.62	1.14%	272
Jun 12, 2026	56.90	56.90	55.94	55.98	55.98	0.90%	951
Jun 11, 2026	55.44	55.82	55.36	55.48	55.48	0.80%	494
Jun 10, 2026	55.72	56.06	55.04	55.04	55.04	-1.04%	862
Jun 9, 2026	54.70	56.08	54.70	55.62	55.62	1.91%	561
Jun 8, 2026	54.94	54.94	54.30	54.58	54.58	-0.98%	659
Jun 5, 2026	54.52	55.84	54.06	55.12	55.12	1.96%	2,820
Jun 4, 2026	54.66	54.70	53.76	54.06	54.06	0.26%	748
Jun 3, 2026	55.24	55.52	53.88	53.92	53.92	1.97%	3,228
Jun 2, 2026	53.80	53.80	52.60	52.88	52.88	0.46%	227
Jun 1, 2026	53.26	53.70	52.34	52.64	52.64	-1.86%	643
May 29, 2026	53.76	53.92	53.54	53.64	53.64	-0.22%	883
May 28, 2026	52.88	54.00	52.88	53.76	53.76	1.43%	1,397
May 27, 2026	52.02	53.00	52.02	53.00	53.00	3.23%	649
May 26, 2026	51.62	51.62	51.34	51.34	51.34	1.14%	172
May 25, 2026	51.52	51.80	50.76	50.76	50.76	-0.04%	680
May 22, 2026	51.06	51.10	50.58	50.78	50.78	0.79%	405
May 21, 2026	50.82	50.82	49.85	50.38	50.38	-0.59%	2,057
May 20, 2026	49.55	50.86	49.54	50.68	50.68	1.79%	937
May 19, 2026	50.58	50.58	49.79	49.79	49.79	-0.90%	407
May 18, 2026	48.90	50.24	48.90	50.24	50.24	1.84%	1,103
May 15, 2026	49.02	49.33	48.90	49.33	49.33	0.14%	587
May 14, 2026	49.60	49.60	49.20	49.26	49.26	0.12%	1,167
May 13, 2026	48.62	49.20	48.36	49.20	49.20	1.36%	742
May 12, 2026	49.10	49.46	48.54	48.54	48.54	-2.74%	1,708
May 11, 2026	51.20	51.20	49.91	49.91	49.91	-2.75%	1,290
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	-1.00%	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