ETR:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.14	30.79	30.00	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
Sep 3, 2026	31.31	31.77	31.22	31.73	31.73	1.37%	59,358
Sep 2, 2026	30.84	31.38	30.84	31.30	31.30	2.52%	56,506
Sep 1, 2026	30.43	30.70	30.09	30.53	30.53	0.26%	27,899
Aug 31, 2026	30.50	30.69	30.40	30.45	30.45	-	16,628
Aug 28, 2026	30.44	30.47	30.26	30.45	30.45	1.11%	20,764
Aug 27, 2026	30.53	30.55	30.00	30.12	30.12	-1.42%	24,092
Aug 26, 2026	30.52	30.56	30.31	30.55	30.55	1.38%	35,453
Aug 25, 2026	30.26	30.36	30.02	30.14	30.14	0.38%	27,537
Aug 24, 2026	29.82	30.06	29.73	30.02	30.02	0.65%	16,978
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