ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	54.80	54.92	54.12	54.18	54.18	-4.24%	3,663
Jul 7, 2026	56.14	57.02	56.14	56.58	56.58	0.86%	1,575
Jul 6, 2026	57.38	57.50	56.04	56.10	56.10	-2.03%	3,797
Jul 3, 2026	56.44	57.28	55.90	57.26	57.26	1.02%	573
Jul 2, 2026	55.78	56.68	55.78	56.68	56.68	1.65%	1,633
Jul 1, 2026	55.30	55.78	54.72	55.76	55.76	1.20%	1,549
Jun 30, 2026	55.58	55.58	54.86	55.10	55.10	-0.61%	685
Jun 29, 2026	55.88	55.88	54.98	55.44	55.44	-1.00%	353
Jun 26, 2026	56.76	56.76	55.76	56.00	56.00	-1.23%	455
Jun 25, 2026	55.88	56.82	55.88	56.70	56.70	1.61%	2,243
Jun 24, 2026	55.12	55.80	55.12	55.80	55.80	0.72%	199
Jun 23, 2026	54.92	55.40	54.92	55.40	55.40	0.44%	802
Jun 22, 2026	55.28	55.32	55.16	55.16	55.16	-1.01%	19
Jun 19, 2026	56.40	56.40	55.54	55.72	55.72	-0.96%	112
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