ETR:IS0D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.99	30.50	29.94	30.50	-	0.51%	10,234
Sep 22, 2026	30.52	30.52	29.87	30.35	30.35	0.18%	27,724
Sep 21, 2026	30.90	30.90	30.21	30.29	30.29	-3.07%	67,699
Sep 18, 2026	31.01	31.29	30.88	31.25	31.25	0.34%	33,896
Sep 17, 2026	31.21	31.33	30.89	31.15	31.15	-0.76%	18,234
Sep 16, 2026	32.57	32.65	31.10	31.39	31.39	-3.53%	93,206
Sep 15, 2026	31.87	32.58	31.82	32.54	32.54	0.67%	26,708
Sep 14, 2026	32.18	32.50	32.16	32.32	32.32	2.59%	29,702
Sep 11, 2026	31.77	31.79	31.48	31.51	31.51	-0.76%	28,394
Sep 10, 2026	31.75	32.34	31.50	31.75	31.75	-0.11%	9,470
Sep 9, 2026	31.61	31.91	31.57	31.78	31.78	0.60%	11,595
Sep 8, 2026	31.47	31.79	31.47	31.59	31.59	0.69%	30,214
Sep 7, 2026	31.27	31.46	31.21	31.38	31.38	0.59%	11,309
Sep 4, 2026	31.41	31.42	30.92	31.19	31.19	-1.79%	25,612
Sep 3, 2026	31.73	32.09	31.68	31.76	31.76	-0.30%	11,550
Sep 2, 2026	31.90	31.97	31.64	31.86	31.86	0.95%	12,909
Sep 1, 2026	31.28	31.65	31.28	31.56	31.56	2.34%	17,536
Aug 31, 2026	30.90	31.33	30.78	30.84	30.84	0.72%	18,333
Aug 28, 2026	30.72	30.84	30.53	30.62	30.62	0.72%	32,313
Aug 27, 2026	30.31	30.55	30.31	30.40	30.40	-0.90%	4,687
Aug 26, 2026	30.41	30.91	30.28	30.67	30.67	-0.44%	11,388
Aug 25, 2026	31.00	31.02	30.57	30.81	30.81	-0.32%	19,233
Aug 24, 2026	31.36	31.40	30.85	30.91	30.91	-1.58%	11,762
Aug 21, 2026	31.40	31.59	31.36	31.40	31.40	-0.66%	15,567
Aug 20, 2026	30.95	31.67	30.85	31.61	31.61	1.69%	17,398
Aug 19, 2026	30.93	31.18	30.87	31.09	31.09	0.86%	14,632
Aug 18, 2026	30.62	30.85	30.61	30.82	30.82	2.48%	12,910
Aug 17, 2026	29.98	30.18	29.83	30.08	30.08	0.30%	22,121
Aug 14, 2026	29.90	30.15	29.78	29.99	29.99	1.03%	14,410
Aug 13, 2026	30.00	30.00	29.53	29.68	29.68	-0.80%	15,530
Aug 12, 2026	30.11	30.12	29.85	29.92	29.92	-0.50%	5,602
Aug 11, 2026	29.99	30.10	29.75	30.07	30.07	2.04%	12,512
Aug 10, 2026	28.61	29.47	28.54	29.47	29.47	3.28%	10,366
Aug 7, 2026	28.68	28.68	28.20	28.54	28.54	0.05%	6,977
Aug 6, 2026	28.30	28.70	28.29	28.52	28.52	0.94%	14,728
Aug 5, 2026	28.91	29.18	28.26	28.26	28.26	-3.04%	17,142
Aug 4, 2026	29.65	29.87	28.79	29.14	29.14	-1.75%	20,556
Aug 3, 2026	29.37	29.70	29.14	29.66	29.66	-0.22%	36,287
Jul 31, 2026	29.48	29.87	29.37	29.73	29.73	1.87%	20,250
Jul 30, 2026	29.62	29.65	29.04	29.18	29.18	-1.59%	8,753
Jul 29, 2026	29.11	29.70	29.05	29.65	29.65	3.13%	11,654
Jul 28, 2026	29.05	29.30	28.75	28.75	28.75	-1.88%	20,452
Jul 27, 2026	29.41	29.65	29.19	29.30	29.30	-2.90%	42,194
Jul 24, 2026	30.29	30.57	30.02	30.18	30.18	-1.37%	27,774
Jul 23, 2026	30.19	30.72	30.16	30.60	30.60	2.44%	32,824
Jul 22, 2026	29.56	30.05	29.54	29.87	29.87	1.95%	38,542
Jul 21, 2026	28.72	29.30	28.66	29.30	29.30	1.28%	24,116
Jul 20, 2026	29.02	29.10	28.61	28.93	28.93	1.51%	24,167
Jul 17, 2026	28.31	28.94	28.31	28.50	28.50	0.89%	9,253
Jul 16, 2026	27.96	28.39	27.89	28.25	28.25	1.71%	9,251