ETR:IS0E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	31.71	31.93	30.80	30.81	-	-3.51%	210,366
Jun 8, 2026	31.53	32.00	31.29	31.93	31.93	-0.93%	361,311
Jun 5, 2026	33.77	33.97	32.15	32.23	32.23	-5.99%	158,967
Jun 4, 2026	33.82	34.63	33.72	34.28	34.28	0.88%	196,705
Jun 3, 2026	34.46	34.67	33.97	33.98	33.98	-1.93%	133,244
Jun 2, 2026	34.88	35.04	34.01	34.65	34.65	1.55%	129,898
Jun 1, 2026	34.93	34.93	33.41	34.12	34.12	-3.16%	139,919
May 29, 2026	34.43	35.56	34.28	35.24	35.24	3.06%	114,382
May 28, 2026	33.18	34.25	33.06	34.19	34.19	-0.55%	207,587
May 27, 2026	34.77	35.02	34.13	34.38	34.38	-0.64%	214,099
May 26, 2026	34.87	35.03	34.60	34.60	34.60	-1.70%	162,365
May 25, 2026	34.62	35.20	34.53	35.20	35.20	3.94%	69,831
May 22, 2026	34.04	34.32	33.49	33.87	33.87	-0.07%	85,625
May 21, 2026	33.88	34.13	33.50	33.89	33.89	-1.09%	75,260
May 20, 2026	33.37	34.41	33.28	34.27	34.27	2.67%	132,800
May 19, 2026	34.48	34.75	33.23	33.38	33.38	-3.58%	132,337
May 18, 2026	34.42	35.39	34.31	34.62	34.62	-0.26%	316,549
May 15, 2026	36.19	36.29	34.69	34.71	34.71	-6.37%	152,386
May 14, 2026	37.63	37.83	36.80	37.07	37.07	-1.87%	62,649
May 13, 2026	38.10	38.10	37.22	37.77	37.77	2.90%	145,714
May 12, 2026	37.60	37.89	36.55	36.71	36.71	-3.22%	93,553
May 11, 2026	36.47	38.41	36.20	37.93	37.93	3.69%	144,289
May 8, 2026	36.53	37.18	36.16	36.58	36.58	-2.02%	88,427
May 7, 2026	36.69	37.50	36.67	37.33	37.33	3.04%	195,381
May 6, 2026	34.75	36.42	34.75	36.23	36.23	6.14%	208,497
May 5, 2026	34.11	34.54	34.02	34.14	34.14	0.38%	149,978
May 4, 2026	34.22	34.35	33.59	34.01	34.01	-2.26%	358,746
Apr 30, 2026	34.38	35.25	34.35	34.79	34.79	1.74%	133,221
Apr 29, 2026	35.13	35.22	34.15	34.20	34.20	-1.68%	165,819
Apr 28, 2026	36.03	36.11	34.77	34.78	34.78	-4.19%	186,910
Apr 27, 2026	36.96	36.96	36.22	36.30	36.30	-1.79%	134,595
Apr 24, 2026	36.44	37.25	36.38	36.96	36.96	0.45%	205,665
Apr 23, 2026	36.99	37.18	36.49	36.80	36.80	-1.39%	208,223
Apr 22, 2026	37.67	37.77	37.23	37.32	37.32	-0.71%	251,412
Apr 21, 2026	38.44	38.74	37.25	37.58	37.58	-2.91%	186,637
Apr 20, 2026	38.79	39.05	38.52	38.71	38.71	-2.26%	369,124
Apr 17, 2026	38.11	39.92	37.97	39.60	39.60	3.04%	170,957
Apr 16, 2026	38.60	38.80	38.30	38.43	38.43	-0.23%	199,157
Apr 15, 2026	39.19	39.28	38.33	38.52	38.52	-2.02%	469,733
Apr 14, 2026	38.93	39.60	38.80	39.32	39.32	2.16%	171,153
Apr 13, 2026	38.66	38.92	38.32	38.49	38.49	-1.67%	145,774
Apr 10, 2026	38.46	39.23	38.28	39.14	39.14	0.76%	120,950
Apr 9, 2026	38.66	39.24	38.33	38.85	38.85	-0.05%	230,678
Apr 8, 2026	39.76	39.86	38.32	38.87	38.87	4.56%	154,373
Apr 7, 2026	37.28	37.75	36.45	37.17	37.17	-1.04%	242,723
Apr 2, 2026	36.40	38.00	35.96	37.56	37.56	-2.61%	216,914
Apr 1, 2026	37.51	38.57	37.22	38.57	38.57	7.42%	459,607
Mar 31, 2026	35.09	35.98	34.90	35.90	35.90	2.09%	837,365
Mar 30, 2026	34.51	35.44	34.51	35.17	35.17	2.72%	249,639
Mar 27, 2026	33.84	34.64	33.04	34.24	34.24	2.55%	241,895