ETR:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.92	29.94	29.72	29.83	29.83	0.15%	26,511
Aug 20, 2026	29.79	29.95	29.64	29.78	29.78	-0.28%	34,728
Aug 19, 2026	30.70	30.70	29.87	29.87	29.87	-2.42%	24,031
Aug 18, 2026	30.86	30.94	30.60	30.61	30.61	-1.08%	35,670
Aug 17, 2026	30.91	31.11	30.86	30.94	30.94	0.52%	34,580
Aug 14, 2026	30.71	30.90	30.63	30.78	30.78	-0.24%	20,114
Aug 13, 2026	31.10	31.20	30.86	30.86	30.86	-0.21%	21,452
Aug 12, 2026	30.88	30.92	30.77	30.92	30.92	0.57%	17,783
Aug 11, 2026	30.65	30.86	30.60	30.75	30.75	0.39%	18,509
Aug 10, 2026	30.42	30.68	30.38	30.63	30.63	0.44%	31,426
Aug 7, 2026	30.69	30.78	30.48	30.49	30.49	-1.09%	16,838
Aug 6, 2026	30.98	31.09	30.83	30.83	30.83	0.29%	54,704
Aug 5, 2026	30.61	30.77	30.34	30.74	30.74	0.21%	35,626
Aug 4, 2026	30.53	30.81	30.48	30.67	30.67	1.39%	45,592
Aug 3, 2026	30.37	30.39	29.94	30.25	30.25	0.82%	166,820
Jul 31, 2026	30.29	30.67	30.20	30.41	30.01	0.61%	38,831
Jul 30, 2026	29.10	30.35	29.08	30.22	29.82	4.95%	105,943
Jul 29, 2026	29.25	29.29	28.80	28.80	28.42	-1.15%	296,556
Jul 28, 2026	29.27	29.35	28.97	29.13	28.75	-0.58%	28,165
Jul 27, 2026	29.14	29.53	29.10	29.30	28.91	1.28%	42,358
Jul 24, 2026	28.66	29.00	28.64	28.93	28.55	1.37%	30,574
Jul 23, 2026	29.07	29.12	28.52	28.54	28.16	-2.34%	39,182
Jul 22, 2026	29.06	29.33	28.93	29.23	28.84	0.69%	32,421
Jul 21, 2026	28.66	29.03	28.53	29.03	28.64	2.15%	17,722
Jul 20, 2026	28.24	28.54	28.16	28.42	28.04	0.26%	18,680
Jul 17, 2026	28.45	28.53	27.94	28.34	27.97	-1.63%	33,837
Jul 16, 2026	29.00	29.00	28.53	28.81	28.43	-0.59%	35,369
Jul 15, 2026	28.68	29.07	28.63	28.98	28.60	0.82%	28,580
Jul 14, 2026	28.30	28.95	28.28	28.75	28.37	1.20%	39,738
Jul 13, 2026	28.37	28.58	28.29	28.41	28.03	-0.07%	22,917
Jul 10, 2026	28.27	28.56	28.20	28.43	28.05	-0.04%	16,867
Jul 9, 2026	28.38	28.50	28.33	28.44	28.06	2.03%	50,874
Jul 8, 2026	28.05	28.36	27.74	27.87	27.50	-1.80%	33,151
Jul 7, 2026	28.78	28.78	28.38	28.38	28.01	-1.15%	29,888
Jul 6, 2026	28.45	28.72	28.42	28.71	28.33	1.52%	20,962
Jul 3, 2026	28.26	28.33	28.08	28.28	27.91	0.18%	22,820
Jul 2, 2026	27.69	28.29	27.60	28.23	27.86	2.28%	45,382
Jul 1, 2026	27.37	27.60	27.24	27.60	27.24	-0.18%	37,600
Jun 30, 2026	27.32	27.65	27.25	27.65	27.29	1.49%	13,946
Jun 29, 2026	27.05	27.36	27.00	27.25	26.89	0.06%	27,611
Jun 26, 2026	27.17	27.37	26.98	27.23	26.87	-0.69%	30,516
Jun 25, 2026	27.49	27.57	27.21	27.42	27.06	-0.20%	43,764
Jun 24, 2026	27.91	27.91	27.43	27.48	27.11	-1.58%	21,293
Jun 23, 2026	28.08	28.15	27.85	27.92	27.55	-0.62%	61,230
Jun 22, 2026	27.91	28.14	27.55	28.09	27.72	0.79%	35,863
Jun 19, 2026	27.50	27.93	27.43	27.87	27.50	1.38%	33,912
Jun 18, 2026	27.42	27.61	27.27	27.49	27.13	0.22%	48,612
Jun 17, 2026	27.00	27.43	26.84	27.43	27.07	2.18%	65,003
Jun 16, 2026	26.60	26.85	26.59	26.85	26.49	1.96%	39,150
Jun 15, 2026	26.53	26.55	26.30	26.33	25.98	1.41%	28,010