ETR:IS0M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.16	146.16	145.44	145.45	-	-0.31%	3,402
Sep 22, 2026	145.71	146.21	145.68	145.89	145.89	-0.05%	12,254
Sep 21, 2026	145.81	146.16	145.77	145.97	145.97	0.56%	2,663
Sep 18, 2026	145.78	145.78	145.12	145.16	145.16	-0.52%	4,868
Sep 17, 2026	145.66	145.94	145.43	145.92	145.92	0.13%	4,799
Sep 16, 2026	145.43	145.76	145.13	145.73	145.73	0.31%	3,452
Sep 15, 2026	145.25	145.49	145.04	145.28	145.28	-0.05%	5,643
Sep 14, 2026	145.55	145.55	144.97	145.35	145.35	-0.40%	8,438
Sep 11, 2026	145.67	145.94	145.52	145.94	145.94	0.26%	1,628
Sep 10, 2026	146.53	146.53	145.45	145.55	145.55	-0.58%	4,852
Sep 9, 2026	147.00	147.03	146.40	146.40	146.40	-0.58%	3,715
Sep 8, 2026	147.02	147.25	146.92	147.25	147.25	0.19%	1,170
Sep 7, 2026	147.27	147.38	146.97	146.97	146.97	-0.32%	3,756
Sep 4, 2026	147.17	147.57	147.17	147.44	147.44	0.08%	4,690
Sep 3, 2026	147.03	147.39	146.95	147.32	147.32	0.30%	3,214
Sep 2, 2026	146.83	146.89	146.65	146.88	146.88	-0.25%	5,023
Sep 1, 2026	147.19	147.39	146.87	147.25	147.25	-0.02%	2,427
Aug 31, 2026	148.40	148.40	147.28	147.28	147.28	-0.30%	2,287
Aug 28, 2026	147.88	147.93	147.65	147.72	147.72	-0.18%	1,140
Aug 27, 2026	148.24	148.24	147.89	147.98	147.98	-0.09%	982
Aug 26, 2026	148.58	148.58	148.11	148.11	148.11	-0.25%	1,263
Aug 25, 2026	147.95	148.48	147.69	148.48	148.48	0.44%	4,303
Aug 24, 2026	148.04	148.04	147.73	147.83	147.83	-0.01%	790
Aug 21, 2026	147.95	148.09	147.84	147.84	147.84	-0.02%	873
Aug 20, 2026	148.10	148.10	147.62	147.87	147.87	-	1,176
Aug 19, 2026	147.90	148.05	147.70	147.87	147.87	-0.01%	555
Aug 18, 2026	148.04	148.04	147.71	147.89	147.89	-0.24%	871
Aug 17, 2026	148.65	148.65	148.24	148.24	148.24	-0.17%	5,378
Aug 14, 2026	149.15	149.15	148.50	148.50	148.50	-0.44%	1,897
Aug 13, 2026	148.80	149.29	148.80	149.15	149.15	0.25%	1,382
Aug 12, 2026	148.72	149.14	148.70	148.77	148.77	0.13%	3,661
Aug 11, 2026	148.45	148.88	148.22	148.58	148.58	-0.03%	6,673
Aug 10, 2026	149.07	149.13	148.60	148.63	148.63	-0.45%	579
Aug 7, 2026	148.96	149.30	148.91	149.30	149.30	0.25%	661
Aug 6, 2026	149.22	149.24	148.93	148.93	148.93	-0.26%	1,892
Aug 5, 2026	149.44	149.44	149.20	149.31	149.31	0.12%	2,182
Aug 4, 2026	148.90	149.32	148.61	149.13	149.13	0.28%	1,879
Aug 3, 2026	148.68	148.82	148.62	148.71	148.71	0.52%	2,173
Jul 31, 2026	148.45	148.58	147.94	147.94	147.94	-0.34%	1,186
Jul 30, 2026	148.20	148.45	148.11	148.45	148.45	0.19%	3,576
Jul 29, 2026	148.68	148.68	148.17	148.17	148.17	-0.38%	8,522
Jul 28, 2026	148.78	148.85	148.51	148.74	148.74	0.18%	1,159
Jul 27, 2026	148.55	148.78	148.47	148.47	148.47	0.17%	804
Jul 24, 2026	147.88	148.22	147.82	148.22	148.22	0.55%	2,744
Jul 23, 2026	147.90	147.96	147.41	147.41	147.41	-0.39%	1,103
Jul 22, 2026	147.86	148.10	147.82	147.98	147.98	-0.11%	1,338
Jul 21, 2026	148.31	148.45	147.98	148.14	148.14	-0.07%	751
Jul 20, 2026	148.19	148.47	148.19	148.25	148.25	-0.10%	2,043
Jul 17, 2026	148.52	148.54	148.34	148.40	148.40	-0.07%	1,145
Jul 16, 2026	148.51	148.56	148.24	148.51	148.51	-0.23%	3,134