ETR:IS06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	4.86	4.86	4.83	4.85	4.81	-0.10%	73,556
Apr 14, 2026	4.85	4.85	4.83	4.85	4.81	0.31%	9,562
Apr 13, 2026	4.84	4.84	4.83	4.84	4.80	-0.02%	51,019
Apr 10, 2026	4.85	4.85	4.83	4.84	4.80	0.04%	32,170
Apr 9, 2026	4.81	4.84	4.81	4.83	4.80	-0.02%	62,168
Apr 8, 2026	4.83	4.86	4.83	4.84	4.80	0.88%	123,570
Apr 7, 2026	4.83	4.83	4.79	4.79	4.76	-0.35%	95,652
Apr 2, 2026	4.80	4.82	4.79	4.81	4.77	-0.12%	54,277
Apr 1, 2026	4.82	4.83	4.81	4.82	4.78	0.40%	192,057
Mar 31, 2026	4.79	4.80	4.78	4.80	4.76	0.29%	62,924
Mar 30, 2026	4.75	4.81	4.75	4.78	4.75	0.21%	7,721
Mar 27, 2026	4.79	4.79	4.77	4.77	4.74	-0.42%	15,543
Mar 26, 2026	4.80	4.80	4.79	4.79	4.76	-0.27%	112,751
Mar 25, 2026	4.76	4.81	4.76	4.81	4.77	0.35%	91,580
Mar 24, 2026	4.80	4.80	4.79	4.79	4.75	-0.02%	11,189
Mar 23, 2026	4.78	4.82	4.77	4.79	4.75	0.02%	79,786
Mar 20, 2026	4.82	4.82	4.79	4.79	4.75	-0.35%	61,515
Mar 19, 2026	4.83	4.83	4.80	4.81	4.77	-0.37%	92,923
Mar 18, 2026	4.84	4.87	4.82	4.82	4.79	-0.10%	33,567
Mar 17, 2026	4.83	4.83	4.82	4.83	4.79	0.23%	39,192
Mar 16, 2026	4.81	4.82	4.81	4.82	4.78	0.17%	43,556
Mar 13, 2026	4.80	4.86	4.80	4.81	4.77	-0.23%	97,107
Mar 12, 2026	4.83	4.83	4.82	4.82	4.79	-0.17%	138,761
Mar 11, 2026	4.84	4.85	4.83	4.83	4.79	-0.49%	105,821
Mar 10, 2026	4.86	4.86	4.85	4.85	4.82	0.25%	84,107
Mar 9, 2026	4.84	4.84	4.82	4.84	4.81	-0.49%	129,748
Mar 6, 2026	4.89	4.89	4.84	4.87	4.83	0.02%	71,456
Mar 5, 2026	4.87	4.88	4.85	4.86	4.83	-0.23%	46,699
Mar 4, 2026	4.85	4.88	4.85	4.88	4.84	-0.02%	124,577
Mar 3, 2026	4.87	4.88	4.85	4.88	4.84	0.06%	12,849
Mar 2, 2026	4.90	4.90	4.87	4.87	4.84	-0.49%	36,177
Feb 27, 2026	4.89	4.90	4.89	4.90	4.86	0.02%	132,069
Feb 26, 2026	4.88	4.90	4.88	4.90	4.86	0.12%	30,346
Feb 25, 2026	4.88	4.89	4.88	4.89	4.85	-0.08%	27,462
Feb 24, 2026	4.90	4.90	4.89	4.89	4.86	-0.02%	204,679
Feb 23, 2026	4.89	4.90	4.89	4.90	4.86	0.08%	39,438
Feb 20, 2026	4.89	4.89	4.89	4.89	4.86	0.04%	215,425
Feb 19, 2026	4.89	4.89	4.88	4.89	4.85	-0.02%	48,031
Feb 18, 2026	4.89	4.89	4.88	4.89	4.85	0.06%	116,781
Feb 17, 2026	4.89	4.89	4.88	4.89	4.85	0.10%	42,274
Feb 16, 2026	4.90	4.90	4.88	4.88	4.85	-0.10%	40,729
Feb 13, 2026	4.90	4.90	4.88	4.89	4.85	0.14%	61,238
Feb 12, 2026	4.88	4.91	4.88	4.88	4.84	0.02%	11,703
Feb 11, 2026	4.87	4.88	4.87	4.88	4.84	-0.10%	258,743
Feb 10, 2026	4.87	4.88	4.87	4.88	4.85	0.08%	68,643
Feb 9, 2026	4.88	4.88	4.87	4.88	4.84	0.10%	34,602
Feb 6, 2026	4.86	4.88	4.86	4.88	4.84	-0.04%	67,642
Feb 5, 2026	4.87	4.88	4.87	4.88	4.84	0.12%	52,596
Feb 4, 2026	4.87	4.88	4.87	4.87	4.84	0.08%	47,131
Feb 3, 2026	4.86	4.87	4.86	4.87	4.83	-0.06%	37,520