ETR:IS0M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	151.88	152.67	151.76	152.20	152.20	-0.03%	7,400
Jul 31, 2025	152.35	152.51	152.13	152.24	152.24	0.15%	4,829
Jul 30, 2025	152.12	152.32	151.84	152.01	152.01	-0.14%	3,908
Jul 29, 2025	152.22	152.38	151.95	152.23	152.23	-	7,981
Jul 28, 2025	151.99	152.31	151.99	152.23	152.23	0.31%	2,031
Jul 25, 2025	151.47	151.76	151.19	151.76	151.76	-0.09%	23,588
Jul 24, 2025	152.28	152.35	151.85	151.90	151.90	-0.62%	7,753
Jul 23, 2025	152.76	152.84	152.57	152.84	152.84	0.07%	3,515
Jul 22, 2025	152.57	152.85	152.49	152.73	152.73	0.03%	7,043
Jul 21, 2025	152.20	152.68	152.16	152.68	152.68	0.53%	3,844
Jul 18, 2025	151.82	151.91	151.75	151.88	151.88	-0.06%	6,033
Jul 17, 2025	151.78	152.10	151.71	151.97	151.97	0.10%	5,574
Jul 16, 2025	151.62	152.01	151.62	151.82	151.82	0.09%	4,010
Jul 15, 2025	151.70	152.04	151.59	151.68	151.68	0.15%	6,112
Jul 14, 2025	151.06	151.68	151.06	151.46	151.46	-0.07%	9,210
Jul 11, 2025	151.69	151.74	151.37	151.57	151.57	-0.07%	7,836
Jul 10, 2025	152.19	152.19	151.64	151.68	151.68	-0.20%	3,616
Jul 9, 2025	151.95	152.10	151.85	151.99	151.99	0.06%	3,421
Jul 8, 2025	152.07	152.07	151.64	151.90	151.90	-0.30%	7,339
Jul 7, 2025	152.68	152.72	152.16	152.35	152.35	-0.18%	6,514
Jul 4, 2025	152.89	152.96	152.63	152.63	152.63	0.02%	7,354
Jul 3, 2025	152.22	152.69	152.19	152.60	152.60	0.35%	4,262
Jul 2, 2025	152.45	152.50	151.91	152.07	152.07	-0.33%	9,324
Jul 1, 2025	152.68	152.95	152.49	152.57	152.57	0.16%	8,461
Jun 30, 2025	151.73	152.62	151.73	152.33	152.33	0.01%	3,346
Jun 27, 2025	152.48	152.48	152.08	152.31	152.31	-0.05%	3,054
Jun 26, 2025	152.57	152.64	152.26	152.39	152.39	0.12%	5,738
Jun 25, 2025	152.56	152.74	152.00	152.20	152.20	-0.09%	3,747
Jun 24, 2025	152.41	152.49	152.00	152.34	152.34	0.09%	6,632
Jun 23, 2025	151.74	152.21	151.72	152.21	152.21	0.08%	2,174
Jun 20, 2025	152.35	152.35	151.78	152.09	152.09	0.16%	3,313
Jun 19, 2025	152.12	152.21	151.84	151.84	151.84	-0.37%	2,380
Jun 18, 2025	151.97	152.43	151.97	152.40	152.40	0.23%	7,354
Jun 17, 2025	152.12	152.85	151.98	152.05	152.05	-0.21%	4,477
Jun 16, 2025	152.03	152.54	151.79	152.37	152.37	0.20%	4,159
Jun 13, 2025	152.65	152.93	152.03	152.07	152.07	-0.44%	8,375
Jun 12, 2025	152.71	152.82	152.44	152.74	152.74	-1.12%	8,708
Jun 11, 2025	154.46	154.78	154.40	154.47	152.33	-0.10%	5,501
Jun 10, 2025	154.37	154.73	154.28	154.62	152.47	0.32%	6,392
Jun 9, 2025	154.28	154.67	154.12	154.12	151.98	-0.03%	432
Jun 6, 2025	154.04	154.46	154.04	154.17	152.04	0.26%	5,696
Jun 5, 2025	154.43	154.76	153.65	153.77	151.64	-0.27%	2,904
Jun 4, 2025	154.27	154.27	154.01	154.19	152.05	-0.04%	4,022
Jun 3, 2025	154.33	154.34	154.13	154.25	152.11	0.13%	4,615
Jun 2, 2025	154.06	154.20	153.56	154.05	151.92	-0.08%	5,910
May 30, 2025	154.16	154.23	153.88	154.18	152.05	0.03%	498
May 29, 2025	153.51	154.14	153.41	154.14	152.01	0.29%	1,894
May 28, 2025	153.69	153.88	153.45	153.70	151.57	-0.01%	7,315
May 27, 2025	153.80	153.90	153.43	153.72	151.59	0.21%	15,500
May 26, 2025	152.85	153.40	152.85	153.40	151.27	0.24%	12,495