ETR:IS0E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.74	33.79	32.67	33.39	33.39	-1.78%	120,419
Oct 22, 2026	35.02	35.02	33.97	33.99	33.99	-5.00%	206,802
Oct 21, 2026	35.53	36.07	35.47	35.78	35.78	-0.53%	97,589
Oct 20, 2026	35.82	36.38	35.21	35.97	35.97	-0.18%	210,800
Oct 19, 2026	36.43	36.55	35.84	36.04	36.04	-0.88%	181,345
Oct 16, 2026	36.00	36.79	35.79	36.36	36.36	2.25%	53,563
Oct 15, 2026	34.97	35.69	34.86	35.56	35.56	2.15%	70,978
Oct 14, 2026	36.04	36.20	34.78	34.81	34.81	-3.40%	138,440
Oct 13, 2026	37.01	37.22	35.94	36.03	36.03	-1.89%	98,702
Oct 12, 2026	36.85	36.85	36.50	36.73	36.73	-0.70%	60,163
Oct 9, 2026	36.46	37.06	36.45	36.99	36.99	4.18%	58,706
Oct 8, 2026	35.28	35.83	35.10	35.50	35.50	0.14%	73,946
Oct 7, 2026	36.06	36.18	35.04	35.45	35.45	-2.56%	132,784
Oct 6, 2026	36.12	36.38	35.76	36.38	36.38	0.97%	80,287
Oct 5, 2026	36.19	36.59	35.70	36.03	36.03	0.63%	93,901
Oct 2, 2026	35.88	36.64	35.76	35.81	35.81	-0.20%	83,670
Oct 1, 2026	36.04	36.42	35.58	35.88	35.88	-0.40%	162,201
Sep 30, 2026	36.64	36.93	35.90	36.02	36.02	-0.26%	87,576
Sep 29, 2026	36.12	36.61	35.97	36.12	36.12	0.42%	129,500
Sep 28, 2026	36.20	36.40	35.70	35.97	35.97	-4.51%	163,777
Sep 25, 2026	37.53	38.14	37.18	37.67	37.67	1.65%	80,625
Sep 24, 2026	37.86	37.99	37.06	37.06	37.06	-2.76%	67,441
Sep 23, 2026	39.23	39.23	37.90	38.11	38.11	-1.70%	66,220
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