ETR:IS07 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.45	12.46	12.38	12.38	-	-0.24%	1,228
Sep 22, 2026	12.44	12.46	12.41	12.41	12.41	0.16%	666
Sep 21, 2026	12.35	12.39	12.35	12.39	12.39	0.99%	381
Sep 18, 2026	12.36	12.36	12.26	12.27	12.27	-0.49%	1,393
Sep 17, 2026	12.31	12.34	12.30	12.33	12.33	0.39%	8
Sep 16, 2026	12.26	12.30	12.25	12.28	12.28	0.57%	757
Sep 15, 2026	12.23	12.25	12.20	12.21	12.21	-0.31%	526
Sep 14, 2026	12.26	12.27	12.23	12.25	12.25	-0.54%	2,234
Sep 11, 2026	12.21	12.31	12.21	12.31	12.31	0.75%	2,723
Sep 10, 2026	12.26	12.28	12.17	12.22	12.22	-0.07%	10,934
Sep 9, 2026	12.31	12.31	12.23	12.23	12.23	-0.92%	248
Sep 8, 2026	12.38	12.39	12.33	12.34	12.34	0.08%	1,934
Sep 7, 2026	12.42	12.46	12.33	12.33	12.33	-0.55%	1,421
Sep 4, 2026	12.43	12.45	12.40	12.40	12.40	-0.31%	15,870
Sep 3, 2026	12.30	12.44	12.30	12.44	12.44	0.96%	20,137
Sep 2, 2026	12.27	12.32	12.23	12.32	12.32	0.13%	1,446
Sep 1, 2026	12.35	12.35	12.24	12.31	12.31	-0.03%	2,294
Aug 31, 2026	12.35	12.37	12.31	12.31	12.31	-1.12%	9,825
Aug 28, 2026	12.39	12.45	12.39	12.45	12.45	0.70%	2,251
Aug 27, 2026	12.36	12.40	12.34	12.36	12.36	-0.24%	2,462
Aug 26, 2026	12.34	12.39	12.32	12.39	12.39	1.16%	2,086
Aug 25, 2026	12.30	12.33	12.25	12.25	12.25	-0.15%	10,042
Aug 24, 2026	12.26	12.27	12.24	12.27	12.27	-0.16%	3,140
Aug 21, 2026	12.23	12.30	12.23	12.29	12.29	0.16%	1,520
Aug 20, 2026	12.30	12.32	12.25	12.27	12.27	-0.74%	3,882
Aug 19, 2026	12.30	12.36	12.30	12.36	12.36	0.03%	1,743
Aug 18, 2026	12.36	12.38	12.33	12.36	12.36	-0.37%	32,179
Aug 17, 2026	12.51	12.51	12.40	12.40	12.40	-0.51%	937
Aug 14, 2026	12.47	12.50	12.47	12.47	12.47	0.06%	1,885
Aug 13, 2026	12.41	12.46	12.41	12.46	12.46	0.21%	1,442
Aug 12, 2026	12.36	12.43	12.36	12.43	12.43	0.57%	11,081
Aug 11, 2026	12.35	12.38	12.35	12.36	12.36	-0.11%	878
Aug 10, 2026	12.38	12.38	12.34	12.38	12.38	0.02%	4,737
Aug 7, 2026	12.30	12.38	12.29	12.38	12.38	1.05%	3,481
Aug 6, 2026	12.33	12.33	12.25	12.25	12.25	-0.84%	1,631
Aug 5, 2026	12.39	12.45	12.35	12.35	12.35	0.83%	2,005
Aug 4, 2026	12.15	12.25	12.14	12.25	12.25	1.14%	1,307
Aug 3, 2026	12.09	12.11	12.05	12.11	12.11	1.36%	5,101
Jul 31, 2026	12.00	12.05	11.95	11.95	11.95	0.37%	2,572
Jul 30, 2026	11.88	11.95	11.88	11.91	11.91	0.20%	2,807
Jul 29, 2026	11.98	11.98	11.88	11.88	11.88	-0.64%	-
Jul 28, 2026	11.89	11.96	11.89	11.96	11.96	0.30%	5,403
Jul 27, 2026	11.99	12.00	11.91	11.92	11.92	-0.22%	1,504
Jul 24, 2026	11.86	11.95	11.86	11.95	11.95	0.67%	2,164
Jul 23, 2026	11.98	12.00	11.87	11.87	11.87	-1.26%	2,167
Jul 22, 2026	11.93	12.02	11.93	12.02	12.02	0.81%	1,163
Jul 21, 2026	11.93	11.95	11.92	11.92	11.92	0.54%	644
Jul 20, 2026	11.85	11.92	11.85	11.86	11.86	-	3,709
Jul 17, 2026	11.84	11.86	11.83	11.86	11.86	-0.92%	170
Jul 16, 2026	11.98	11.99	11.95	11.97	11.97	-	1,777