ETR:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	51.94	52.24	51.72	51.90	51.19	0.74%	3,502
Mar 16, 2026	51.84	51.84	51.46	51.52	50.82	-0.43%	256
Mar 13, 2026	51.14	52.50	51.00	51.74	51.03	-2.30%	1,329
Mar 12, 2026	53.08	53.08	52.02	52.96	52.24	-1.12%	635
Mar 11, 2026	54.50	54.50	52.68	53.56	52.83	3.48%	2,103
Mar 10, 2026	51.78	52.26	51.74	51.76	51.05	1.65%	736
Mar 9, 2026	50.56	50.96	50.46	50.92	50.22	-1.93%	1,179
Mar 6, 2026	53.06	53.06	51.80	51.92	51.21	-2.19%	991
Mar 5, 2026	53.40	54.00	52.88	53.08	52.35	1.38%	406
Mar 4, 2026	51.28	52.84	51.28	52.36	51.64	0.96%	4,974
Mar 3, 2026	53.60	53.60	51.50	51.86	51.15	-4.18%	1,715
Mar 2, 2026	54.10	54.54	53.66	54.12	53.38	-4.38%	775
Feb 27, 2026	57.60	57.90	56.58	56.60	55.83	-1.29%	460
Feb 26, 2026	57.10	57.36	57.02	57.34	56.56	0.63%	1,326
Feb 25, 2026	57.76	57.76	56.62	56.98	56.20	-1.01%	228
Feb 24, 2026	57.66	57.82	57.56	57.56	56.77	0.17%	106
Feb 23, 2026	57.38	57.70	57.34	57.46	56.67	-0.42%	2,283
Feb 20, 2026	57.88	57.88	57.58	57.70	56.91	-0.21%	82
Feb 19, 2026	58.00	58.00	57.58	57.82	57.03	0.10%	2,679
Feb 18, 2026	57.16	57.76	56.94	57.76	56.97	1.30%	1,830
Feb 17, 2026	57.20	57.30	56.82	57.02	56.24	0.21%	1,001
Feb 16, 2026	56.98	56.98	56.48	56.90	56.12	-1.39%	376
Feb 13, 2026	57.70	57.70	57.14	57.70	56.91	0.38%	327
Feb 12, 2026	57.34	57.64	57.26	57.48	56.69	0.84%	923
Feb 11, 2026	56.76	57.00	56.46	57.00	56.22	0.07%	757
Feb 10, 2026	57.76	57.76	56.86	56.96	56.18	-0.80%	859
Feb 9, 2026	57.16	57.42	56.80	57.42	56.64	0.67%	304
Feb 6, 2026	56.60	57.04	56.60	57.04	56.26	0.92%	1,036
Feb 5, 2026	57.50	57.50	56.52	56.52	55.75	-0.18%	913
Feb 4, 2026	55.28	56.72	55.28	56.62	55.85	3.10%	3,332
Feb 3, 2026	55.52	55.52	54.56	54.92	54.17	-1.15%	862
Feb 2, 2026	55.48	55.84	55.34	55.56	54.80	1.13%	1,092
Jan 30, 2026	54.56	54.94	54.56	54.94	54.19	1.44%	670
Jan 29, 2026	53.90	54.16	53.90	54.16	53.42	-	1,126
Jan 28, 2026	54.38	54.38	54.10	54.16	53.42	-0.48%	992
Jan 27, 2026	54.00	54.42	54.00	54.42	53.68	-0.15%	842
Jan 26, 2026	54.50	54.70	54.46	54.50	53.76	-0.73%	656
Jan 23, 2026	55.08	55.08	54.90	54.90	54.15	-1.05%	39
Jan 22, 2026	55.44	55.48	54.90	55.48	54.72	0.25%	556
Jan 21, 2026	55.58	55.58	55.30	55.34	54.58	-0.14%	78
Jan 20, 2026	55.54	55.54	55.42	55.42	54.66	-1.11%	549
Jan 19, 2026	55.06	56.10	55.06	56.04	55.27	0.36%	1,121
Jan 16, 2026	55.60	55.84	55.40	55.84	55.08	0.04%	193
Jan 15, 2026	55.90	56.00	55.36	55.82	55.06	-1.10%	38,317
Jan 14, 2026	57.22	57.22	56.38	56.44	55.67	-1.71%	115
Jan 13, 2026	57.54	57.62	57.04	57.42	56.64	0.45%	385
Jan 12, 2026	56.80	57.30	56.52	57.16	56.38	0.95%	2,075
Jan 9, 2026	56.90	56.96	56.28	56.62	55.85	-0.07%	1,124
Jan 8, 2026	56.80	57.02	56.32	56.66	55.89	-1.73%	2,785
Jan 7, 2026	57.12	57.70	56.80	57.66	56.87	1.09%	12,752
Jan 6, 2026	55.70	57.18	55.70	57.04	56.26	1.53%	4,190
Jan 5, 2026	56.44	56.62	56.10	56.18	55.41	-0.28%	313
Jan 2, 2026	56.58	56.58	56.10	56.34	55.57	-0.35%	2,283
Dec 30, 2025	56.26	56.54	56.26	56.54	55.77	1.00%	142
Dec 29, 2025	55.96	56.40	55.96	55.98	55.21	-0.07%	1,438
Dec 23, 2025	56.14	56.24	55.92	56.02	55.25	-0.25%	527
Dec 22, 2025	55.76	56.32	55.76	56.16	55.39	0.97%	801
Dec 19, 2025	56.06	56.10	55.62	55.62	54.86	-1.03%	854
Dec 18, 2025	55.84	56.32	55.76	56.20	55.43	2.70%	973
Dec 17, 2025	54.72	54.72	54.60	54.72	53.97	0.37%	715
Dec 16, 2025	54.98	54.98	54.40	54.52	53.77	-0.11%	1,015
Dec 15, 2025	55.98	55.98	54.58	54.58	53.83	-1.98%	1,014
Dec 12, 2025	55.54	55.96	55.42	55.68	54.92	0.80%	1,691
Dec 11, 2025	54.76	55.88	54.76	55.24	54.49	1.02%	6,975
Dec 10, 2025	54.20	54.82	54.20	54.68	53.93	0.70%	364
Dec 9, 2025	54.16	54.30	53.40	54.30	53.56	0.85%	2,969
Dec 8, 2025	54.82	54.82	53.82	53.84	53.10	-1.86%	1,970
Dec 5, 2025	54.68	55.20	54.30	54.86	54.11	0.18%	6,568
Dec 4, 2025	53.50	54.76	53.50	54.76	54.01	2.36%	812
Dec 3, 2025	52.82	54.02	52.10	53.50	52.77	9.92%	16,155
Dec 2, 2025	49.11	49.53	48.65	48.67	48.00	-1.22%	962
Dec 1, 2025	48.20	49.27	48.20	49.27	48.60	2.20%	1,985