ETR:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	30.04	30.24	29.90	30.06	30.06	-0.38%	25,608
Nov 11, 2026	30.09	30.18	29.79	30.17	30.17	1.26%	57,116
Nov 10, 2026	30.00	30.18	29.80	29.80	29.80	1.07%	35,836
Nov 9, 2026	28.70	29.53	28.70	29.48	29.48	2.66%	38,649
Nov 6, 2026	28.85	29.17	28.50	28.72	28.72	-1.69%	58,382
Nov 5, 2026	29.38	29.67	28.73	29.21	29.21	0.45%	72,633
Nov 4, 2026	28.21	29.27	28.21	29.08	29.08	4.68%	59,946
Nov 3, 2026	27.84	28.22	27.55	27.78	27.78	-1.24%	49,237
Nov 2, 2026	28.39	28.45	27.92	28.13	28.13	-0.55%	57,373
Oct 30, 2026	28.50	28.61	28.19	28.29	28.29	-1.96%	43,391
Oct 29, 2026	28.32	29.04	28.28	28.85	28.85	-2.07%	70,008
Oct 28, 2026	29.34	29.50	29.13	29.46	29.46	0.70%	36,795
Oct 27, 2026	28.93	29.26	28.72	29.26	29.26	0.97%	28,642
Oct 26, 2026	28.66	29.08	28.66	28.98	28.98	1.85%	35,014
Oct 23, 2026	28.93	28.96	28.01	28.45	28.45	-1.30%	87,794
Oct 22, 2026	29.27	29.29	28.77	28.83	28.83	-3.29%	28,939
Oct 21, 2026	29.26	29.83	29.19	29.81	29.81	1.33%	51,027
Oct 20, 2026	29.34	29.56	28.96	29.42	29.42	-0.27%	29,199
Oct 19, 2026	29.86	29.87	29.35	29.50	29.50	-1.96%	21,739
Oct 16, 2026	30.10	30.22	29.99	30.09	30.09	1.40%	26,544
Oct 15, 2026	29.50	29.89	29.17	29.67	29.67	-1.30%	57,893
Oct 14, 2026	30.09	30.15	29.79	30.06	30.06	-0.03%	37,258
Oct 13, 2026	30.22	30.36	29.94	30.07	30.07	0.10%	12,697
Oct 12, 2026	29.93	30.04	29.81	30.04	30.04	1.26%	19,308
Oct 9, 2026	29.57	29.84	29.43	29.67	29.67	0.76%	50,373
Oct 8, 2026	29.76	29.89	29.38	29.44	29.44	-2.84%	54,828
Oct 7, 2026	30.96	30.96	30.02	30.30	30.30	-2.76%	28,671
Oct 6, 2026	31.29	31.66	31.03	31.16	31.16	0.60%	28,773
Oct 5, 2026	30.79	31.04	30.48	30.98	30.98	0.93%	30,951
Oct 2, 2026	30.14	30.79	30.00	30.69	30.69	1.22%	67,980
Oct 1, 2026	31.19	31.20	30.25	30.32	30.32	-3.82%	63,734
Sep 30, 2026	31.99	32.07	31.48	31.53	31.53	-0.65%	28,398
Sep 29, 2026	31.85	32.12	31.70	31.73	31.73	-0.61%	22,519
Sep 28, 2026	31.78	32.23	31.60	31.93	31.93	0.46%	37,222
Sep 25, 2026	31.94	32.18	31.78	31.78	31.78	0.70%	29,415
Sep 24, 2026	31.50	31.72	31.40	31.56	31.56	-0.63%	27,738
Sep 23, 2026	31.97	31.97	31.58	31.76	31.76	0.13%	21,379
Sep 22, 2026	32.14	32.38	31.72	31.72	31.72	-1.28%	46,345
Sep 21, 2026	32.06	32.29	32.00	32.13	32.13	1.26%	19,938
Sep 18, 2026	32.32	32.32	31.62	31.73	31.73	-1.60%	22,013
Sep 17, 2026	32.05	32.31	31.82	32.25	32.25	0.86%	20,844
Sep 16, 2026	32.13	32.18	31.82	31.97	31.97	0.76%	28,335
Sep 15, 2026	31.68	31.98	31.36	31.73	31.73	-0.53%	30,529
Sep 14, 2026	32.01	32.14	31.65	31.90	31.90	-0.61%	36,797
Sep 11, 2026	31.90	32.19	31.86	32.10	32.10	1.36%	19,527
Sep 10, 2026	31.86	31.87	31.36	31.67	31.67	0.09%	37,985
Sep 9, 2026	31.80	31.81	31.29	31.64	31.64	-2.00%	27,576
Sep 8, 2026	32.19	32.28	31.81	32.28	32.28	0.53%	24,635
Sep 7, 2026	32.00	32.13	31.86	32.11	32.11	0.44%	18,512
Sep 4, 2026	31.65	32.04	31.48	31.97	31.97	0.76%	46,411