ETR:IS3G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	67.95	68.05	67.61	68.05	68.05	-0.12%	84
Nov 28, 2025	67.95	68.13	67.95	68.13	68.13	0.31%	366
Nov 27, 2025	67.85	67.99	67.85	67.92	67.92	-0.07%	-
Nov 26, 2025	67.49	67.97	67.36	67.97	67.97	1.36%	68
Nov 25, 2025	66.73	67.06	66.38	67.06	67.06	0.81%	258
Nov 24, 2025	66.82	66.87	66.42	66.52	66.52	0.27%	556
Nov 21, 2025	65.83	66.34	65.83	66.34	66.34	-0.60%	424
Nov 20, 2025	67.24	67.29	66.74	66.74	66.74	0.39%	10
Nov 19, 2025	66.29	66.98	66.29	66.48	66.48	0.06%	1,074
Nov 18, 2025	66.80	66.82	66.26	66.44	66.44	-1.90%	71
Nov 17, 2025	68.40	68.40	67.64	67.73	67.73	-0.79%	98
Nov 14, 2025	68.43	68.44	67.62	68.27	68.27	-0.89%	327
Nov 13, 2025	69.60	69.60	68.88	68.88	68.88	-0.69%	588
Nov 12, 2025	68.98	69.37	68.98	69.36	69.36	1.06%	273
Nov 11, 2025	68.14	68.63	68.14	68.63	68.63	1.06%	195
Nov 10, 2025	67.72	68.05	67.72	67.91	67.91	1.60%	370
Nov 7, 2025	67.61	67.61	66.83	66.84	66.84	-0.59%	166
Nov 6, 2025	67.76	67.87	67.24	67.24	67.24	-1.07%	-
Nov 5, 2025	67.10	67.97	67.10	67.97	67.97	0.34%	115
Nov 4, 2025	67.16	67.82	67.16	67.74	67.74	-0.43%	368
Nov 3, 2025	67.95	68.38	67.95	68.03	68.03	0.15%	81
Oct 31, 2025	68.27	68.27	67.73	67.93	67.93	-0.57%	98
Oct 30, 2025	68.39	68.39	68.07	68.32	68.32	-0.13%	19
Oct 29, 2025	68.42	68.72	68.37	68.41	68.41	-0.10%	52
Oct 28, 2025	68.40	68.48	68.34	68.48	68.48	0.06%	47
Oct 27, 2025	68.21	68.44	68.21	68.44	68.44	0.54%	96
Oct 24, 2025	68.24	68.24	67.77	68.07	68.07	0.09%	629
Oct 23, 2025	67.75	68.03	67.75	68.01	68.01	0.38%	2,038
Oct 22, 2025	68.03	68.13	67.75	67.75	67.75	-0.73%	691
Oct 21, 2025	68.12	68.25	68.12	68.25	68.25	0.18%	-
Oct 20, 2025	67.77	68.13	67.71	68.13	68.13	1.22%	183
Oct 17, 2025	66.82	67.47	66.82	67.31	67.31	-0.78%	1,076
Oct 16, 2025	67.35	67.84	67.35	67.84	67.84	0.91%	239
Oct 15, 2025	67.53	67.54	67.23	67.23	67.23	0.78%	28
Oct 14, 2025	66.29	66.71	66.18	66.71	66.71	-0.22%	8
Oct 13, 2025	66.82	67.06	66.70	66.86	66.86	0.63%	236
Oct 10, 2025	67.67	67.67	66.44	66.44	66.44	-1.60%	4,317
Oct 9, 2025	67.87	67.87	67.52	67.52	67.52	-0.34%	380
Oct 8, 2025	67.26	67.75	67.26	67.75	67.75	0.71%	1,231
Oct 7, 2025	67.45	67.58	67.26	67.27	67.27	-0.24%	292
Oct 6, 2025	67.46	67.54	67.25	67.43	67.43	-0.38%	170
Oct 3, 2025	67.82	67.90	67.66	67.69	67.69	0.15%	406
Oct 2, 2025	67.64	67.76	67.59	67.59	67.59	1.03%	322
Oct 1, 2025	66.13	66.90	66.11	66.90	66.90	1.01%	950
Sep 30, 2025	65.77	66.23	65.77	66.23	66.23	0.35%	9
Sep 29, 2025	65.98	66.06	65.88	66.00	66.00	0.21%	80
Sep 26, 2025	65.44	65.86	65.43	65.86	65.86	1.01%	251
Sep 25, 2025	65.23	65.23	65.05	65.20	65.20	-0.40%	-
Sep 24, 2025	65.49	65.55	65.32	65.46	65.46	-0.23%	604
Sep 23, 2025	65.43	65.66	65.39	65.61	65.61	0.61%	538