ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.76	53.76	53.54	53.54	-	-0.41%	211
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
Apr 8, 2026	52.74	53.28	52.36	53.02	52.30	5.28%	3,224
Apr 7, 2026	50.84	51.80	50.26	50.36	49.67	-0.67%	891
Apr 2, 2026	50.10	50.84	50.10	50.70	50.01	-1.05%	782
Apr 1, 2026	50.52	51.24	50.42	51.24	50.54	3.79%	607
Mar 31, 2026	49.57	49.57	49.37	49.37	48.70	0.22%	391
Mar 30, 2026	49.53	49.81	48.98	49.26	48.59	-0.63%	2,215
Mar 27, 2026	49.62	49.74	49.45	49.57	48.89	-1.84%	1,630
Mar 26, 2026	50.84	50.90	50.50	50.50	49.81	0.04%	154
Mar 25, 2026	50.56	50.74	50.28	50.48	49.79	1.32%	778
Mar 24, 2026	50.48	50.48	49.73	49.82	49.14	-1.15%	1,460
Mar 23, 2026	49.86	51.20	49.32	50.40	49.71	0.64%	1,809
Mar 20, 2026	50.82	51.00	50.02	50.08	49.40	-0.79%	1,514
Mar 19, 2026	50.86	50.86	50.16	50.48	49.79	-2.59%	251
Mar 18, 2026	51.66	52.04	51.30	51.82	51.11	-0.15%	395