ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	54.10	54.20	53.72	53.74	53.74	-0.89%	367
Jul 16, 2026	53.86	54.22	53.86	54.22	54.22	0.18%	300
Jul 15, 2026	53.16	54.12	53.00	54.12	54.12	1.20%	442
Jul 14, 2026	53.96	53.96	53.22	53.48	53.48	-2.62%	1,469
Jul 13, 2026	54.52	55.10	54.52	54.92	54.92	-0.07%	2,570
Jul 10, 2026	55.30	55.30	54.96	54.96	54.96	-0.76%	52
Jul 9, 2026	54.60	55.64	54.60	55.38	55.38	2.21%	672
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