ETR:IXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.70	52.50	51.50	52.50	-	1.74%	841
May 28, 2026	50.30	52.00	50.00	51.60	51.60	2.58%	4,601
May 27, 2026	51.40	51.40	50.20	50.30	50.30	-2.33%	5,477
May 26, 2026	53.10	53.30	51.00	51.50	51.50	-2.46%	2,389
May 25, 2026	52.10	53.10	52.10	52.80	52.80	2.33%	1,532
May 22, 2026	53.00	53.00	51.50	51.60	51.60	-0.39%	5,991
May 21, 2026	52.20	53.70	52.20	52.70	51.80	-	2,550
May 20, 2026	52.20	53.00	51.70	52.70	51.80	0.19%	8,341
May 19, 2026	53.00	53.60	52.30	52.60	51.70	-0.19%	9,183
May 18, 2026	52.00	53.30	52.00	52.70	51.80	-0.38%	2,367
May 15, 2026	52.00	53.40	51.80	52.90	52.00	1.15%	4,140
May 14, 2026	50.50	52.30	50.40	52.30	51.41	4.60%	4,902
May 13, 2026	51.60	52.60	49.85	50.00	49.15	-1.19%	10,020
May 12, 2026	54.30	54.30	50.60	50.60	49.74	-5.42%	8,236
May 11, 2026	54.20	54.60	53.20	53.50	52.59	-0.93%	2,450
May 8, 2026	54.10	54.50	53.70	54.00	53.08	-	2,762
May 7, 2026	54.90	54.90	53.10	54.00	53.08	-0.55%	4,392
May 6, 2026	54.70	55.20	54.00	54.30	53.37	0.56%	6,241
May 5, 2026	53.80	54.30	51.70	54.00	53.08	0.56%	16,629
May 4, 2026	51.00	54.00	51.00	53.70	52.78	5.71%	18,179
Apr 30, 2026	51.00	51.00	50.30	50.80	49.93	-0.97%	2,558
Apr 29, 2026	50.40	51.90	49.90	51.30	50.42	2.60%	10,074
Apr 28, 2026	49.15	50.90	48.70	50.00	49.15	11.86%	25,547
Apr 27, 2026	46.00	46.00	44.70	44.70	43.94	-2.19%	4,168
Apr 24, 2026	44.90	46.25	44.85	45.70	44.92	1.33%	3,037
Apr 23, 2026	45.55	45.55	44.75	45.10	44.33	-	6,902
Apr 22, 2026	45.00	45.50	44.70	45.10	44.33	0.22%	3,958
Apr 21, 2026	44.30	45.45	43.95	45.00	44.23	2.04%	5,562
Apr 20, 2026	44.75	44.80	43.90	44.10	43.35	-0.79%	2,495
Apr 17, 2026	44.00	45.00	44.00	44.45	43.69	0.45%	4,885
Apr 16, 2026	43.45	44.50	43.15	44.25	43.49	3.03%	5,307
Apr 15, 2026	44.45	44.45	42.80	42.95	42.22	1.30%	3,528
Apr 14, 2026	41.30	42.55	41.30	42.40	41.68	2.29%	3,179
Apr 13, 2026	40.95	41.45	40.00	41.45	40.74	2.09%	3,584
Apr 10, 2026	40.55	41.25	40.50	40.60	39.91	0.12%	2,271
Apr 9, 2026	41.90	41.90	40.00	40.55	39.86	-3.34%	8,007
Apr 8, 2026	40.50	42.35	40.40	41.95	41.23	6.88%	6,554
Apr 7, 2026	40.55	40.55	39.25	39.25	38.58	-2.85%	4,003
Apr 2, 2026	40.20	40.60	39.50	40.40	39.71	1.00%	5,306
Apr 1, 2026	39.80	40.80	39.80	40.00	39.32	0.50%	1,918
Mar 31, 2026	40.00	40.50	39.80	39.80	39.12	0.51%	1,913
Mar 30, 2026	39.00	39.80	38.20	39.60	38.92	0.76%	9,108
Mar 27, 2026	41.20	41.20	39.30	39.30	38.63	-2.96%	6,012
Mar 26, 2026	41.20	41.50	40.40	40.50	39.81	-1.94%	2,984
Mar 25, 2026	40.10	41.70	40.10	41.30	40.59	3.25%	5,470
Mar 24, 2026	40.30	41.00	39.60	40.00	39.32	-1.48%	8,685
Mar 23, 2026	40.50	41.70	39.50	40.60	39.91	-0.73%	19,398
Mar 20, 2026	41.00	41.80	39.90	40.90	40.20	2.76%	42,084
Mar 19, 2026	43.20	43.30	38.00	39.80	39.12	-9.34%	37,405
Mar 18, 2026	45.10	45.20	43.70	43.90	43.15	-1.13%	4,647