ETR:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	23.86	23.98	23.44	23.95	23.95	-0.68%	43,573
Apr 22, 2026	24.59	24.59	24.09	24.11	24.11	-1.57%	47,170
Apr 21, 2026	24.52	24.78	24.40	24.50	24.50	-	37,013
Apr 20, 2026	24.32	24.61	24.31	24.50	24.50	-0.81%	57,552
Apr 17, 2026	24.12	24.77	23.90	24.70	24.70	2.05%	72,138
Apr 16, 2026	24.43	24.51	24.16	24.20	24.20	-3.59%	73,000
Apr 15, 2026	25.01	25.18	24.90	25.10	24.36	0.40%	45,023
Apr 14, 2026	24.94	25.05	24.66	25.00	24.27	1.50%	83,708
Apr 13, 2026	24.26	24.63	24.23	24.63	23.91	0.16%	27,673
Apr 10, 2026	24.41	24.77	24.31	24.59	23.87	0.80%	72,740
Apr 9, 2026	24.27	24.40	24.02	24.40	23.68	0.78%	54,921
Apr 8, 2026	24.22	24.70	24.05	24.21	23.50	5.51%	126,051
Apr 7, 2026	23.06	23.38	22.79	22.94	22.27	-	69,014
Apr 2, 2026	22.70	23.04	22.47	22.94	22.27	-1.04%	51,169
Apr 1, 2026	22.79	23.29	22.78	23.18	22.50	4.86%	103,351
Mar 31, 2026	21.95	22.27	21.83	22.11	21.46	1.28%	43,989
Mar 30, 2026	21.68	21.87	21.51	21.83	21.19	0.46%	62,945
Mar 27, 2026	21.90	21.93	21.49	21.73	21.09	-0.84%	82,246
Mar 26, 2026	22.20	22.22	21.87	21.91	21.27	-1.81%	54,061
Mar 25, 2026	22.37	22.40	22.17	22.32	21.66	2.36%	78,662
Mar 24, 2026	22.06	22.12	21.65	21.80	21.16	-1.34%	81,613
Mar 23, 2026	21.30	22.50	20.99	22.10	21.45	0.87%	191,238
Mar 20, 2026	22.63	22.70	21.82	21.91	21.26	-1.37%	48,251
Mar 19, 2026	22.17	22.43	21.87	22.21	21.56	-2.72%	59,517
Mar 18, 2026	22.86	23.06	22.61	22.83	22.16	1.15%	38,262
Mar 17, 2026	22.48	22.88	22.43	22.57	21.91	0.11%	48,746
Mar 16, 2026	22.44	22.73	22.22	22.55	21.88	0.09%	62,781
Mar 13, 2026	22.46	22.83	22.26	22.53	21.86	-1.55%	58,358
Mar 12, 2026	23.28	23.29	22.60	22.88	22.21	-2.16%	42,677
Mar 11, 2026	23.27	23.53	23.21	23.39	22.70	-0.09%	34,916
Mar 10, 2026	23.30	23.55	23.08	23.41	22.72	3.70%	64,233
Mar 9, 2026	22.07	22.58	21.88	22.57	21.91	-0.55%	89,799
Mar 6, 2026	23.09	23.19	22.32	22.70	22.03	-1.56%	93,010
Mar 5, 2026	23.16	23.61	23.01	23.06	22.38	-1.09%	202,993
Mar 4, 2026	22.94	23.44	22.62	23.31	22.63	1.92%	64,035
Mar 3, 2026	23.42	23.47	22.47	22.87	22.20	-4.29%	114,070
Mar 2, 2026	23.72	23.97	23.59	23.90	23.19	-2.96%	98,260
Feb 27, 2026	24.97	25.09	24.43	24.63	23.90	-1.40%	42,162
Feb 26, 2026	24.89	25.07	24.82	24.98	24.24	-0.02%	26,602
Feb 25, 2026	24.88	25.03	24.74	24.98	24.25	1.30%	30,868
Feb 24, 2026	24.55	24.68	24.37	24.66	23.94	-1.52%	35,744
Feb 23, 2026	25.27	25.51	24.97	25.04	24.31	-0.40%	28,989
Feb 20, 2026	24.70	25.20	24.63	25.14	24.40	2.30%	71,837
Feb 19, 2026	24.71	24.86	24.49	24.58	23.85	-0.97%	55,156
Feb 18, 2026	24.69	24.95	24.67	24.82	24.09	1.60%	47,710
Feb 17, 2026	24.15	24.46	24.01	24.43	23.71	0.91%	68,798
Feb 16, 2026	24.17	24.35	24.15	24.21	23.50	1.59%	36,894
Feb 13, 2026	24.54	24.66	23.61	23.83	23.13	-2.83%	71,955
Feb 12, 2026	25.47	25.60	24.51	24.52	23.80	-3.37%	73,760
Feb 11, 2026	26.13	26.13	25.32	25.38	24.63	-1.80%	72,044