ETR:IS04 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.80	2.81	2.77	2.79	2.79	-0.36%	274,213
Mar 31, 2026	2.82	2.82	2.79	2.80	2.80	-0.89%	238,539
Mar 30, 2026	2.79	2.82	2.78	2.82	2.82	1.58%	303,359
Mar 27, 2026	2.77	2.78	2.76	2.78	2.78	-0.04%	248,809
Mar 26, 2026	2.78	2.79	2.77	2.78	2.78	-0.50%	128,539
Mar 25, 2026	2.78	2.80	2.78	2.79	2.79	1.09%	169,558
Mar 24, 2026	2.77	2.77	2.75	2.76	2.76	-0.14%	228,864
Mar 23, 2026	2.76	2.80	2.76	2.77	2.77	-0.11%	713,085
Mar 20, 2026	2.81	2.81	2.77	2.77	2.77	-2.02%	214,166
Mar 19, 2026	2.82	2.83	2.81	2.83	2.83	0.21%	188,321
Mar 18, 2026	2.83	2.84	2.82	2.82	2.82	-0.07%	234,223
Mar 17, 2026	2.82	2.83	2.81	2.82	2.82	0.11%	105,991
Mar 16, 2026	2.82	2.83	2.82	2.82	2.82	0.25%	183,911
Mar 13, 2026	2.82	2.82	2.81	2.81	2.81	0.18%	138,764
Mar 12, 2026	2.80	2.82	2.80	2.81	2.81	0.04%	615,797
Mar 11, 2026	2.82	2.83	2.80	2.81	2.81	-1.09%	413,386
Mar 10, 2026	2.85	2.85	2.83	2.84	2.84	-0.46%	209,079
Mar 9, 2026	2.84	2.86	2.83	2.85	2.85	0.60%	1,106,333
Mar 6, 2026	2.84	2.86	2.83	2.83	2.83	-0.53%	1,206,936
Mar 5, 2026	2.84	2.85	2.84	2.85	2.85	-0.18%	151,409
Mar 4, 2026	2.86	2.86	2.85	2.85	2.85	-0.52%	251,960
Mar 3, 2026	2.85	2.88	2.85	2.87	2.87	0.56%	425,740
Mar 2, 2026	2.87	2.88	2.84	2.85	2.85	0.21%	559,414
Feb 27, 2026	2.83	2.85	2.83	2.85	2.85	0.49%	247,307
Feb 26, 2026	2.82	2.84	2.82	2.83	2.83	0.28%	136,249
Feb 25, 2026	2.82	2.83	2.82	2.83	2.82	-0.14%	166,977
Feb 24, 2026	2.83	2.83	2.82	2.83	2.83	0.14%	322,189
Feb 23, 2026	2.81	2.83	2.81	2.83	2.82	0.53%	229,174
Feb 20, 2026	2.83	2.83	2.80	2.81	2.81	-0.32%	216,439
Feb 19, 2026	2.81	2.82	2.80	2.82	2.82	0.11%	272,633
Feb 18, 2026	2.81	2.82	2.81	2.82	2.82	-0.04%	125,383
Feb 17, 2026	2.82	2.83	2.82	2.82	2.82	0.21%	573,966
Feb 16, 2026	2.81	2.82	2.81	2.81	2.81	0.39%	305,126
Feb 13, 2026	2.78	2.81	2.78	2.80	2.80	1.05%	487,720
Feb 12, 2026	2.76	2.78	2.75	2.77	2.77	0.62%	269,045
Feb 11, 2026	2.76	2.76	2.74	2.75	2.75	-0.04%	355,724
Feb 10, 2026	2.73	2.76	2.73	2.76	2.76	1.40%	207,801
Feb 9, 2026	2.73	2.73	2.71	2.72	2.72	-0.73%	164,418
Feb 6, 2026	2.75	2.75	2.74	2.74	2.74	-0.22%	318,137
Feb 5, 2026	2.72	2.75	2.72	2.74	2.74	0.92%	383,316
Feb 4, 2026	2.72	2.73	2.71	2.72	2.72	0.15%	436,672
Feb 3, 2026	2.71	2.72	2.71	2.71	2.71	-0.22%	449,236
Feb 2, 2026	2.73	2.73	2.72	2.72	2.72	0.22%	469,870
Jan 30, 2026	2.69	2.72	2.69	2.71	2.71	0.33%	203,429
Jan 29, 2026	2.69	2.72	2.69	2.71	2.71	-0.11%	346,816
Jan 28, 2026	2.70	2.71	2.69	2.71	2.71	-0.15%	520,389
Jan 27, 2026	2.75	2.75	2.71	2.71	2.71	-0.99%	239,809
Jan 26, 2026	2.75	2.75	2.74	2.74	2.74	-0.47%	573,546
Jan 23, 2026	2.76	2.77	2.75	2.75	2.75	0.22%	214,011
Jan 22, 2026	2.76	2.77	2.74	2.75	2.75	0.15%	174,606