ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	53.24	53.50	53.10	53.26	53.26	0.64%	831
Sep 24, 2026	52.96	53.48	52.82	52.92	52.92	-0.23%	1,473
Sep 23, 2026	53.18	53.40	52.84	53.04	53.04	2.28%	1,738
Sep 22, 2026	51.86	51.86	51.86	51.86	51.86	0.08%	-
Sep 21, 2026	51.94	52.34	51.68	51.82	51.82	0.23%	3,026
Sep 18, 2026	52.24	52.26	51.70	51.70	51.70	-1.90%	10,927
Sep 17, 2026	52.96	52.96	52.48	52.70	52.70	-0.49%	6,351
Sep 16, 2026	52.66	53.00	52.46	52.96	52.96	0.23%	2,410
Sep 15, 2026	53.68	53.74	52.82	52.84	52.84	-1.86%	947
Sep 14, 2026	54.00	54.50	53.56	53.84	53.84	-0.33%	1,605
Sep 11, 2026	54.42	54.56	54.00	54.02	54.02	-1.35%	652
Sep 10, 2026	54.76	55.30	54.66	54.76	54.76	0.18%	3,416
Sep 9, 2026	54.56	54.70	53.74	54.66	54.66	-2.91%	18,573
Sep 8, 2026	57.26	57.26	56.30	56.30	56.30	-1.88%	15,113
Sep 7, 2026	57.24	57.38	57.08	57.38	57.38	-0.14%	678
Sep 4, 2026	57.08	57.78	57.04	57.46	57.46	1.16%	872
Sep 3, 2026	56.38	56.80	56.26	56.80	56.80	0.89%	291
Sep 2, 2026	57.04	57.10	56.30	56.30	56.30	-2.02%	1,674
Sep 1, 2026	57.94	57.94	57.22	57.46	57.46	-0.66%	394
Aug 31, 2026	58.20	58.26	57.72	57.84	57.84	-0.58%	799
Aug 28, 2026	57.80	58.30	57.80	58.18	58.18	1.18%	485
Aug 27, 2026	58.08	58.22	57.50	57.50	57.50	-1.37%	440
Aug 26, 2026	58.32	58.50	58.30	58.30	58.30	-0.07%	118
Aug 25, 2026	58.30	58.54	58.30	58.34	58.34	-0.21%	257
Aug 24, 2026	58.30	58.50	58.24	58.46	58.46	0.34%	888
Aug 21, 2026	57.60	58.26	57.60	58.26	58.26	1.25%	453
Aug 20, 2026	57.46	57.54	57.36	57.54	57.54	-1.27%	491
Aug 19, 2026	57.78	58.30	57.78	58.28	58.28	2.17%	405
Aug 18, 2026	56.68	57.04	56.62	57.04	57.04	0.99%	388
Aug 17, 2026	57.56	57.56	56.36	56.48	56.48	-1.94%	613
Aug 14, 2026	57.84	57.90	57.38	57.60	57.60	-0.55%	1,018
Aug 13, 2026	58.00	58.46	57.92	57.92	57.92	0.35%	965
Aug 12, 2026	58.64	58.64	57.72	57.72	57.72	-2.00%	1,240
Aug 11, 2026	58.92	59.20	58.90	58.90	58.90	-1.04%	2,033
Aug 10, 2026	58.48	59.80	58.48	59.52	59.52	1.36%	563
Aug 7, 2026	58.92	59.08	58.72	58.72	58.72	-0.17%	1,293
Aug 6, 2026	59.16	59.16	58.76	58.82	58.82	0.51%	2,629
Aug 5, 2026	59.08	59.08	57.94	58.52	58.52	0.38%	1,993
Aug 4, 2026	57.28	58.44	57.28	58.30	58.30	0.80%	1,118
Aug 3, 2026	57.20	58.08	57.20	57.84	57.84	2.05%	2,936
Jul 31, 2026	57.34	57.40	56.40	56.68	56.68	-1.90%	2,744
Jul 30, 2026	56.70	58.00	56.70	57.78	57.78	2.85%	699
Jul 29, 2026	57.02	57.02	55.70	56.18	56.18	-0.99%	1,141
Jul 28, 2026	55.92	56.74	55.92	56.74	56.74	2.01%	1,145
Jul 27, 2026	55.96	56.24	55.62	55.62	55.62	2.36%	1,360
Jul 24, 2026	54.00	54.34	53.80	54.34	54.34	0.93%	1,522
Jul 23, 2026	54.20	54.72	53.70	53.84	53.84	-1.57%	1,027
Jul 22, 2026	53.92	54.72	53.84	54.70	54.70	1.37%	5,220
Jul 21, 2026	53.56	53.96	53.56	53.96	53.96	0.94%	836
Jul 20, 2026	53.40	53.80	53.08	53.46	53.46	-0.52%	822