ETR:IS0E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	22.65	22.84	22.28	22.84	22.84	-0.87%	156,744
Aug 8, 2025	23.00	23.16	22.87	23.04	23.04	0.79%	73,877
Aug 7, 2025	22.71	22.97	22.62	22.86	22.86	2.05%	84,328
Aug 6, 2025	22.40	22.53	22.18	22.40	22.40	1.22%	104,684
Aug 5, 2025	21.67	22.23	21.52	22.13	22.13	2.64%	103,454
Aug 4, 2025	20.93	21.61	20.88	21.56	21.56	3.36%	77,368
Aug 1, 2025	20.64	21.01	20.49	20.86	20.86	0.48%	75,516
Jul 31, 2025	21.02	21.02	20.60	20.76	20.76	-0.76%	315,580
Jul 30, 2025	21.10	21.18	20.92	20.92	20.92	-0.38%	23,911
Jul 29, 2025	20.89	21.06	20.80	21.00	21.00	1.35%	45,780
Jul 28, 2025	20.97	21.00	20.49	20.72	20.72	-0.58%	58,612
Jul 25, 2025	20.76	21.03	20.61	20.84	20.84	-	35,553
Jul 24, 2025	20.89	21.01	20.50	20.84	20.84	-1.98%	32,759
Jul 23, 2025	21.28	21.35	21.05	21.26	21.26	0.14%	57,830
Jul 22, 2025	20.70	21.26	20.65	21.23	21.23	1.77%	49,693
Jul 21, 2025	20.31	20.87	20.30	20.86	20.86	3.22%	42,333
Jul 18, 2025	20.35	20.43	20.20	20.21	20.21	0.45%	97,311
Jul 17, 2025	20.32	20.39	20.00	20.12	20.12	-1.23%	37,709
Jul 16, 2025	20.43	20.56	20.26	20.37	20.37	0.94%	64,591
Jul 15, 2025	20.75	20.78	20.18	20.18	20.18	-2.56%	63,534
Jul 14, 2025	20.68	20.84	20.53	20.71	20.71	0.73%	60,707
Jul 11, 2025	20.36	20.59	20.30	20.56	20.56	1.53%	29,570
Jul 10, 2025	20.27	20.38	20.04	20.25	20.25	0.85%	46,458
Jul 9, 2025	19.86	20.08	19.72	20.08	20.08	0.85%	64,923
Jul 8, 2025	20.81	20.91	19.78	19.91	19.91	-2.83%	60,538
Jul 7, 2025	20.31	20.57	20.15	20.49	20.49	-0.82%	32,146
Jul 4, 2025	20.65	20.71	20.61	20.66	20.66	0.24%	18,527
Jul 3, 2025	20.49	20.61	20.22	20.61	20.61	1.28%	36,309
Jul 2, 2025	20.38	20.51	20.26	20.35	20.35	0.20%	61,663
Jul 1, 2025	20.54	20.65	20.27	20.31	20.31	0.69%	90,900
Jun 30, 2025	20.00	20.17	19.91	20.17	20.17	1.77%	46,793
Jun 27, 2025	20.39	20.39	19.79	19.82	19.82	-4.39%	53,620
Jun 26, 2025	20.43	20.73	20.29	20.73	20.73	1.52%	42,913
Jun 25, 2025	20.53	20.59	20.38	20.42	20.42	-0.39%	300,146
Jun 24, 2025	20.68	20.74	20.13	20.50	20.50	-4.16%	70,836
Jun 23, 2025	21.32	21.60	20.74	21.39	21.39	1.42%	74,654
Jun 20, 2025	20.90	21.28	20.90	21.09	21.09	-0.42%	33,823
Jun 19, 2025	21.13	21.28	21.00	21.18	21.18	-0.47%	43,469
Jun 18, 2025	21.29	21.43	21.17	21.28	21.28	-0.23%	58,076
Jun 17, 2025	21.40	21.49	21.19	21.33	21.33	-0.42%	49,021
Jun 16, 2025	21.44	21.45	21.21	21.42	21.42	-1.74%	122,312
Jun 13, 2025	21.54	21.80	21.42	21.80	21.80	2.83%	99,234
Jun 12, 2025	20.95	21.20	20.69	21.20	21.20	2.46%	62,736
Jun 11, 2025	20.70	20.95	20.60	20.69	20.69	0.10%	40,666
Jun 10, 2025	21.00	21.09	20.61	20.67	20.67	-2.08%	47,573
Jun 9, 2025	20.94	21.11	20.73	21.11	21.11	0.81%	25,582
Jun 6, 2025	21.45	21.51	20.81	20.94	20.94	-2.10%	74,968
Jun 5, 2025	21.43	21.89	21.35	21.39	21.39	-0.56%	79,879
Jun 4, 2025	21.49	21.60	21.40	21.51	21.51	0.89%	50,002
Jun 3, 2025	21.37	21.51	21.19	21.32	21.32	-1.30%	115,196