ETR:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.29	30.67	30.20	30.41	30.41	0.61%	38,831
Jul 30, 2026	29.10	30.35	29.08	30.22	30.22	4.95%	105,943
Jul 29, 2026	29.25	29.29	28.80	28.80	28.80	-1.15%	296,556
Jul 28, 2026	29.27	29.35	28.97	29.13	29.13	-0.58%	28,165
Jul 27, 2026	29.14	29.53	29.10	29.30	29.30	1.28%	42,358
Jul 24, 2026	28.66	29.00	28.64	28.93	28.93	1.37%	30,574
Jul 23, 2026	29.07	29.12	28.52	28.54	28.54	-2.34%	39,182
Jul 22, 2026	29.06	29.33	28.93	29.23	29.23	0.69%	32,421
Jul 21, 2026	28.66	29.03	28.53	29.03	29.03	2.15%	17,722
Jul 20, 2026	28.24	28.54	28.16	28.42	28.42	0.26%	18,680
Jul 17, 2026	28.45	28.53	27.94	28.34	28.34	-1.63%	33,837
Jul 16, 2026	29.00	29.00	28.53	28.81	28.81	-0.59%	35,369
Jul 15, 2026	28.68	29.07	28.63	28.98	28.98	0.82%	28,580
Jul 14, 2026	28.30	28.95	28.28	28.75	28.75	1.20%	39,738
Jul 13, 2026	28.37	28.58	28.29	28.41	28.41	-0.07%	22,917
Jul 10, 2026	28.27	28.56	28.20	28.43	28.43	-0.04%	16,867
Jul 9, 2026	28.38	28.50	28.33	28.44	28.44	2.03%	50,874
Jul 8, 2026	28.05	28.36	27.74	27.87	27.87	-1.80%	33,151
Jul 7, 2026	28.78	28.78	28.38	28.38	28.38	-1.15%	29,888
Jul 6, 2026	28.45	28.72	28.42	28.71	28.71	1.52%	20,962
Jul 3, 2026	28.26	28.33	28.08	28.28	28.28	0.18%	22,820
Jul 2, 2026	27.69	28.29	27.60	28.23	28.23	2.28%	45,382
Jul 1, 2026	27.37	27.60	27.24	27.60	27.60	-0.18%	37,600
Jun 30, 2026	27.32	27.65	27.25	27.65	27.65	1.49%	13,946
Jun 29, 2026	27.05	27.36	27.00	27.25	27.25	0.06%	27,611
Jun 26, 2026	27.17	27.37	26.98	27.23	27.23	-0.69%	30,516
Jun 25, 2026	27.49	27.57	27.21	27.42	27.42	-0.20%	43,764
Jun 24, 2026	27.91	27.91	27.43	27.48	27.48	-1.58%	21,293
Jun 23, 2026	28.08	28.15	27.85	27.92	27.92	-0.62%	61,230
Jun 22, 2026	27.91	28.14	27.55	28.09	28.09	0.79%	35,863
Jun 19, 2026	27.50	27.93	27.43	27.87	27.87	1.38%	33,912
Jun 18, 2026	27.42	27.61	27.27	27.49	27.49	0.22%	48,612
Jun 17, 2026	27.00	27.43	26.84	27.43	27.43	2.18%	65,003
Jun 16, 2026	26.60	26.85	26.59	26.85	26.85	1.96%	39,150
Jun 15, 2026	26.53	26.55	26.30	26.33	26.33	1.41%	28,010
Jun 12, 2026	25.60	26.06	25.41	25.97	25.97	3.57%	42,348
Jun 11, 2026	25.09	25.40	25.04	25.07	25.07	0.26%	62,930
Jun 10, 2026	25.27	25.41	24.83	25.01	25.01	-0.77%	64,580
Jun 9, 2026	25.45	25.79	25.20	25.20	25.20	-0.75%	38,415
Jun 8, 2026	25.73	26.02	25.39	25.39	25.39	-2.21%	72,054
Jun 5, 2026	26.19	26.42	25.97	25.97	25.97	-1.25%	31,688
Jun 4, 2026	26.40	26.62	26.07	26.30	26.30	0.06%	57,378
Jun 3, 2026	26.63	26.65	26.27	26.28	26.28	-1.83%	21,723
Jun 2, 2026	26.65	26.80	26.54	26.77	26.77	0.98%	30,820
Jun 1, 2026	26.68	26.69	26.20	26.51	26.51	-0.75%	52,688
May 29, 2026	26.72	26.88	26.64	26.71	26.71	0.77%	31,275
May 28, 2026	26.60	26.65	26.28	26.51	26.51	-0.95%	28,388
May 27, 2026	26.93	27.00	26.65	26.76	26.76	-0.22%	55,410
May 26, 2026	27.11	27.20	26.81	26.82	26.82	-1.11%	36,790
May 25, 2026	26.80	27.19	26.71	27.12	27.12	2.61%	33,102