ETR:IS0E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.23	39.23	38.81	38.84	-	0.18%	20,437
Sep 22, 2026	37.95	38.91	37.58	38.77	38.77	1.53%	111,732
Sep 21, 2026	38.53	38.87	37.90	38.18	38.18	-0.35%	99,133
Sep 18, 2026	39.25	39.32	38.16	38.32	38.32	-1.08%	113,841
Sep 17, 2026	38.04	38.93	38.04	38.74	38.74	1.77%	99,591
Sep 16, 2026	38.34	38.62	37.81	38.06	38.06	1.83%	172,996
Sep 15, 2026	37.74	37.96	37.32	37.38	37.38	-1.32%	123,269
Sep 14, 2026	38.59	38.60	37.38	37.88	37.88	-2.73%	150,646
Sep 11, 2026	38.71	39.42	38.20	38.94	38.94	0.70%	48,181
Sep 10, 2026	39.77	39.84	38.20	38.67	38.67	-2.31%	92,776
Sep 9, 2026	39.70	40.28	39.31	39.59	39.59	-0.62%	121,674
Sep 8, 2026	39.50	39.97	39.16	39.83	39.83	1.01%	131,604
Sep 7, 2026	39.34	39.61	39.21	39.43	39.43	-1.10%	49,423
Sep 4, 2026	40.23	40.53	39.05	39.87	39.87	-1.26%	150,556
Sep 3, 2026	39.47	40.52	39.24	40.38	40.38	3.96%	268,806
Sep 2, 2026	37.95	39.45	37.85	38.84	38.84	0.70%	214,681
Sep 1, 2026	39.45	39.45	37.95	38.57	38.57	-1.23%	269,997
Aug 31, 2026	39.60	40.12	38.83	39.05	39.05	-4.30%	124,751
Aug 28, 2026	41.33	41.59	40.20	40.81	40.81	-0.62%	90,599
Aug 27, 2026	40.77	41.25	40.41	41.06	41.06	0.42%	133,142
Aug 26, 2026	41.66	41.66	40.80	40.89	40.89	-1.74%	108,139
Aug 25, 2026	41.03	41.62	40.48	41.62	41.62	1.66%	203,027
Aug 24, 2026	41.07	41.42	40.83	40.94	40.94	0.29%	169,540
Aug 21, 2026	40.11	41.00	40.11	40.82	40.82	3.26%	170,886
Aug 20, 2026	38.50	39.70	37.64	39.53	39.53	3.00%	169,978
Aug 19, 2026	35.80	38.57	35.80	38.38	38.38	7.49%	181,380
Aug 18, 2026	36.50	36.52	35.60	35.70	35.70	-3.30%	65,106
Aug 17, 2026	36.56	36.95	36.13	36.92	36.92	2.61%	90,505
Aug 14, 2026	35.29	36.29	35.16	35.98	35.98	1.57%	83,025
Aug 13, 2026	35.95	36.07	35.19	35.43	35.43	-3.25%	105,994
Aug 12, 2026	36.25	37.09	36.25	36.62	36.62	1.34%	86,242
Aug 11, 2026	35.87	36.37	35.65	36.13	36.13	0.11%	98,770
Aug 10, 2026	36.18	36.31	35.18	36.09	36.09	-0.01%	86,635
Aug 7, 2026	34.53	36.30	34.53	36.10	36.10	7.15%	272,821
Aug 6, 2026	33.66	34.00	33.27	33.69	33.69	-0.22%	120,091
Aug 5, 2026	32.39	33.85	32.30	33.76	33.76	8.15%	139,938
Aug 4, 2026	30.59	31.71	30.59	31.22	31.22	3.83%	73,306
Aug 3, 2026	30.31	30.50	29.83	30.07	30.07	0.54%	149,116
Jul 31, 2026	30.50	30.70	29.54	29.91	29.91	-1.60%	81,598
Jul 30, 2026	30.17	30.56	29.79	30.39	30.39	2.17%	70,876
Jul 29, 2026	30.43	30.62	29.55	29.75	29.75	-2.40%	58,047
Jul 28, 2026	30.64	30.67	30.04	30.48	30.48	-0.28%	56,564
Jul 27, 2026	31.32	31.40	30.40	30.56	30.56	-1.37%	53,172
Jul 24, 2026	30.35	31.05	30.35	30.99	30.99	2.03%	56,110
Jul 23, 2026	31.03	31.03	30.20	30.37	30.37	-3.72%	64,201
Jul 22, 2026	30.40	31.55	30.33	31.55	31.55	5.20%	77,141
Jul 21, 2026	29.63	29.99	29.29	29.99	29.99	4.22%	121,374
Jul 20, 2026	28.56	29.04	28.56	28.77	28.77	0.26%	68,605
Jul 17, 2026	28.84	28.88	28.24	28.70	28.70	-1.09%	63,224
Jul 16, 2026	29.72	29.80	28.83	29.01	29.01	-2.44%	81,504