ETR:3ITN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.70	13.90	13.70	13.90	-	0.72%	652
May 22, 2026	13.90	14.00	13.80	13.80	13.80	0.73%	680
May 21, 2026	13.70	13.90	13.70	13.70	13.70	1.48%	1,211
May 20, 2026	13.30	14.20	13.30	13.50	13.50	3.85%	6,457
May 19, 2026	13.20	13.40	13.00	13.00	13.00	0.78%	5,198
May 18, 2026	13.10	13.30	12.90	12.90	12.90	11.21%	14,340
May 15, 2026	11.70	12.00	11.60	11.60	11.60	-	11,151
May 14, 2026	11.60	11.60	11.60	11.60	11.60	-	880
May 13, 2026	11.60	11.60	11.60	11.60	11.60	-	203
May 12, 2026	11.70	11.70	11.50	11.60	11.60	-	1,072
May 11, 2026	11.50	11.70	11.50	11.60	11.60	-0.85%	1,329
May 8, 2026	11.70	11.70	11.60	11.70	11.70	0.86%	2,926
May 7, 2026	11.70	11.90	11.60	11.60	11.60	-0.85%	5,341
May 6, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
May 5, 2026	11.60	11.60	11.60	11.60	11.60	-	-
May 4, 2026	11.70	11.70	11.40	11.60	11.60	-	3,010
Apr 30, 2026	11.60	11.60	11.60	11.60	11.60	-	435
Apr 29, 2026	11.30	11.60	11.30	11.60	11.60	0.87%	100
Apr 28, 2026	11.60	11.70	11.50	11.50	11.50	-	404
Apr 27, 2026	11.50	11.70	11.50	11.50	11.50	-	5
Apr 24, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 23, 2026	11.60	11.60	11.50	11.50	11.50	-	76
Apr 22, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 21, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 20, 2026	11.60	11.60	11.50	11.50	11.50	-	2
Apr 17, 2026	11.60	11.60	11.50	11.50	11.50	-	200
Apr 16, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Apr 15, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	5,351
Apr 14, 2026	11.50	11.50	11.40	11.40	11.40	-1.72%	3,584
Apr 13, 2026	11.60	11.60	11.40	11.60	11.60	-	796
Apr 10, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	1
Apr 9, 2026	12.10	12.10	11.40	11.40	11.40	-4.20%	923
Apr 8, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Apr 7, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Apr 2, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Apr 1, 2026	11.90	11.90	11.80	11.80	11.80	-0.84%	19
Mar 31, 2026	11.90	11.90	11.90	11.90	11.90	-	674
Mar 30, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 27, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 26, 2026	11.90	12.00	11.90	11.90	11.90	-1.65%	500
Mar 25, 2026	11.90	12.30	11.90	12.10	12.10	-	1,530
Mar 24, 2026	12.30	12.30	12.10	12.10	12.10	-3.20%	2,166
Mar 23, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Mar 20, 2026	12.60	12.60	12.50	12.50	12.50	-2.34%	410
Mar 19, 2026	12.50	12.80	12.50	12.80	12.80	2.40%	1,680
Mar 18, 2026	12.70	12.70	12.50	12.50	12.50	-	7
Mar 17, 2026	12.30	12.50	12.30	12.50	12.50	-	500
Mar 16, 2026	12.40	12.50	12.40	12.50	12.50	2.46%	900
Mar 13, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Mar 12, 2026	12.30	12.30	12.20	12.20	12.20	-1.61%	400