ETR:3ITN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Jul 8, 2026	12.00	12.00	12.00	12.00	12.00	-	-
Jul 7, 2026	12.30	12.30	12.00	12.00	12.00	-4.00%	701
Jul 6, 2026	12.60	12.60	12.50	12.50	12.50	-2.34%	641
Jul 3, 2026	12.80	12.80	12.80	12.80	12.80	-	-
Jul 2, 2026	12.80	12.80	12.80	12.80	12.80	0.79%	40
Jul 1, 2026	12.70	12.70	12.70	12.70	12.70	1.60%	-
Jun 30, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	23
Jun 29, 2026	12.70	12.70	12.60	12.60	12.60	-1.56%	385
Jun 26, 2026	12.80	12.80	12.80	12.80	12.80	-	-
Jun 25, 2026	12.80	12.80	12.80	12.80	12.80	-	-
Jun 24, 2026	12.90	12.90	12.80	12.80	12.80	0.79%	317
Jun 23, 2026	12.80	12.80	12.70	12.70	12.70	-2.31%	385
Jun 22, 2026	13.10	13.10	13.00	13.00	13.00	-	649
Jun 19, 2026	13.10	13.10	13.00	13.00	13.00	0.31%	500
Jun 18, 2026	13.40	13.40	13.20	13.20	12.96	-	500
Jun 17, 2026	13.40	13.50	13.20	13.20	12.96	-	1,079
Jun 16, 2026	13.20	13.20	13.20	13.20	12.96	-	-
Jun 15, 2026	13.20	13.20	13.20	13.20	12.96	-	-
Jun 12, 2026	13.30	13.30	13.20	13.20	12.96	-	100
Jun 11, 2026	13.50	13.50	13.20	13.20	12.96	-2.94%	1,763
Jun 10, 2026	13.60	13.60	13.60	13.60	13.35	-0.73%	-
Jun 9, 2026	13.80	13.80	13.70	13.70	13.45	0.74%	381
Jun 8, 2026	13.70	13.70	13.60	13.60	13.35	1.49%	414
Jun 5, 2026	13.50	13.50	13.40	13.40	13.16	-	2
Jun 4, 2026	13.40	13.40	13.40	13.40	13.16	-	-
Jun 3, 2026	13.40	13.40	13.40	13.40	13.16	-0.74%	-
Jun 2, 2026	14.10	14.10	13.50	13.50	13.25	-	2,263
Jun 1, 2026	13.50	13.60	13.50	13.50	13.25	-2.17%	1,735
May 29, 2026	13.90	14.00	13.80	13.80	13.55	-	138
May 28, 2026	13.80	14.00	13.80	13.80	13.55	-0.72%	1,847
May 27, 2026	14.30	14.30	13.90	13.90	13.65	-1.42%	2,533
May 26, 2026	13.80	14.10	13.60	14.10	13.84	2.92%	2,334
May 25, 2026	13.90	13.90	13.60	13.70	13.45	-0.72%	652
May 22, 2026	13.90	14.00	13.80	13.80	13.55	0.73%	680
May 21, 2026	13.70	13.90	13.70	13.70	13.45	1.48%	1,211
May 20, 2026	13.30	14.20	13.30	13.50	13.25	3.85%	6,457
May 19, 2026	13.20	13.40	13.00	13.00	12.76	0.78%	5,198
May 18, 2026	13.10	13.30	12.90	12.90	12.67	11.21%	14,340
May 15, 2026	11.70	12.00	11.60	11.60	11.39	-	11,151
May 14, 2026	11.60	11.60	11.60	11.60	11.39	-	880
May 13, 2026	11.60	11.60	11.60	11.60	11.39	-	203
May 12, 2026	11.70	11.70	11.50	11.60	11.39	-	1,072
May 11, 2026	11.50	11.70	11.50	11.60	11.39	-0.85%	1,329
May 8, 2026	11.70	11.70	11.60	11.70	11.49	0.86%	2,926
May 7, 2026	11.70	11.90	11.60	11.60	11.39	-0.85%	5,341
May 6, 2026	11.70	11.70	11.70	11.70	11.49	0.86%	-
May 5, 2026	11.60	11.60	11.60	11.60	11.39	-	-
May 4, 2026	11.70	11.70	11.40	11.60	11.39	-	3,010
Apr 30, 2026	11.60	11.60	11.60	11.60	11.39	-	435