ETR:IS31 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.16	11.16	11.16	11.16	-	0.31%	3,002
Sep 22, 2026	11.19	11.21	11.13	11.13	11.13	-0.14%	3,002
Sep 21, 2026	11.12	11.15	11.11	11.15	11.15	0.58%	10,891
Sep 18, 2026	11.14	11.14	11.08	11.08	11.08	-0.32%	3,892
Sep 17, 2026	11.13	11.16	11.12	11.12	11.12	-0.29%	1,180
Sep 16, 2026	11.16	11.17	11.15	11.15	11.15	-	9,996
Sep 15, 2026	11.14	11.15	11.13	11.15	11.15	-0.09%	7,824
Sep 14, 2026	11.13	11.16	11.13	11.16	11.16	0.23%	61,499
Sep 11, 2026	11.10	11.15	11.09	11.13	11.13	0.43%	2,791
Sep 10, 2026	11.13	11.14	11.08	11.09	11.09	-0.14%	3,416
Sep 9, 2026	11.13	11.13	11.10	11.10	11.10	-0.43%	2,575
Sep 8, 2026	11.19	11.21	11.15	11.15	11.15	-0.29%	1,123
Sep 7, 2026	11.18	11.20	11.17	11.18	11.18	-0.23%	5,903
Sep 4, 2026	11.28	11.31	11.21	11.21	11.21	-0.81%	1,361
Sep 3, 2026	11.21	11.30	11.21	11.30	11.30	0.78%	1,965
Sep 2, 2026	11.18	11.21	11.15	11.21	11.21	0.09%	4,291
Sep 1, 2026	11.26	11.26	11.19	11.20	11.20	-0.23%	47,080
Aug 31, 2026	11.23	11.24	11.22	11.23	11.23	-0.51%	17,632
Aug 28, 2026	11.26	11.29	11.26	11.29	11.29	0.34%	1,468
Aug 27, 2026	11.21	11.25	11.21	11.25	11.25	0.50%	119
Aug 26, 2026	11.19	11.19	11.18	11.19	11.19	-0.11%	231
Aug 25, 2026	11.22	11.23	11.19	11.20	11.20	0.13%	3,459
Aug 24, 2026	11.19	11.20	11.19	11.19	11.19	-0.29%	5,155
Aug 21, 2026	11.15	11.22	11.15	11.22	11.22	0.04%	681
Aug 20, 2026	11.23	11.23	11.21	11.22	11.22	-0.21%	141
Aug 19, 2026	11.16	11.26	11.16	11.24	11.24	0.77%	102
Aug 18, 2026	11.13	11.17	11.13	11.16	11.16	-0.18%	3,557
Aug 17, 2026	11.21	11.21	11.18	11.18	11.18	-0.29%	148,167
Aug 14, 2026	11.24	11.25	11.20	11.21	11.21	0.04%	744
Aug 13, 2026	11.20	11.22	11.19	11.20	11.20	0.23%	3,224
Aug 12, 2026	11.20	11.21	11.17	11.18	11.18	-0.20%	2,257
Aug 11, 2026	11.20	11.22	11.20	11.20	11.20	-0.02%	594
Aug 10, 2026	11.14	11.21	11.14	11.20	11.20	0.70%	3,847
Aug 7, 2026	11.09	11.14	11.09	11.12	11.12	0.54%	28,866
Aug 6, 2026	11.08	11.10	11.06	11.06	11.06	-0.04%	2,806
Aug 5, 2026	11.12	11.17	11.07	11.07	11.07	0.33%	3,392
Aug 4, 2026	10.94	11.03	10.93	11.03	11.03	1.27%	6,140
Aug 3, 2026	10.88	10.92	10.88	10.89	10.89	0.95%	4,615
Jul 31, 2026	10.84	10.87	10.78	10.79	10.79	0.58%	64,362
Jul 30, 2026	10.78	10.78	10.73	10.73	10.73	-1.05%	447
Jul 29, 2026	10.88	10.90	10.83	10.84	10.84	-0.42%	425,288
Jul 28, 2026	10.77	10.89	10.77	10.89	10.89	1.17%	13,838
Jul 27, 2026	10.79	10.83	10.76	10.76	10.76	0.04%	2,596
Jul 24, 2026	10.69	10.77	10.69	10.76	10.76	0.65%	2,188
Jul 23, 2026	10.76	10.77	10.69	10.69	10.69	-0.98%	2,189
Jul 22, 2026	10.78	10.80	10.76	10.80	10.80	0.20%	2,951
Jul 21, 2026	10.76	10.78	10.74	10.77	10.77	0.02%	19,182
Jul 20, 2026	10.77	10.79	10.76	10.77	10.77	-0.07%	2,918
Jul 17, 2026	10.77	10.82	10.76	10.78	10.78	-0.39%	1,308
Jul 16, 2026	10.77	10.82	10.75	10.82	10.82	0.54%	166,612