ETR:IS3G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	71.22	71.79	71.22	71.65	71.65	0.94%	152
Jan 29, 2026	71.64	71.80	70.98	70.98	70.98	-0.73%	100
Jan 28, 2026	72.24	72.30	71.49	71.50	71.50	-0.83%	325
Jan 27, 2026	71.93	72.10	71.80	72.10	72.10	0.59%	555
Jan 26, 2026	71.45	71.82	71.45	71.68	71.68	0.20%	2,253
Jan 23, 2026	71.55	71.55	71.49	71.54	71.54	-0.22%	654
Jan 22, 2026	71.71	71.73	71.62	71.70	71.70	1.33%	8
Jan 21, 2026	70.73	70.86	70.24	70.76	70.76	-0.20%	1,185
Jan 20, 2026	70.84	70.90	70.35	70.90	70.90	-0.62%	2,831
Jan 19, 2026	71.60	71.80	71.27	71.34	71.34	-1.56%	322
Jan 16, 2026	72.62	72.62	72.31	72.47	72.47	-0.22%	722
Jan 15, 2026	72.61	72.67	72.44	72.63	72.63	0.64%	247
Jan 14, 2026	72.53	72.53	72.17	72.17	72.17	-0.28%	679
Jan 13, 2026	72.29	72.51	72.23	72.37	72.37	0.18%	2,189
Jan 12, 2026	71.92	72.24	71.92	72.24	72.24	0.19%	175
Jan 9, 2026	71.41	72.10	71.41	72.10	72.10	1.32%	33
Jan 8, 2026	71.21	71.21	71.16	71.16	71.16	-0.21%	169
Jan 7, 2026	71.53	71.53	71.23	71.31	71.31	-0.01%	1,311
Jan 6, 2026	71.24	71.32	71.06	71.32	71.32	0.20%	2,056
Jan 5, 2026	70.97	71.18	70.72	71.18	71.18	1.11%	1,595
Jan 2, 2026	69.82	70.50	69.82	70.40	70.40	0.99%	1,130
Dec 30, 2025	69.25	69.71	69.25	69.71	69.71	0.69%	354
Dec 29, 2025	69.36	69.36	68.97	69.23	69.23	0.10%	101
Dec 23, 2025	69.28	69.28	68.97	69.16	69.16	0.04%	64
Dec 22, 2025	69.35	69.35	69.10	69.13	69.13	-0.25%	168
Dec 19, 2025	69.11	69.39	69.02	69.30	69.30	0.29%	309
Dec 18, 2025	68.41	69.10	68.41	69.10	69.10	1.01%	268
Dec 17, 2025	68.79	68.82	68.41	68.41	68.41	-0.47%	197
Dec 16, 2025	68.80	69.00	68.73	68.73	68.73	-0.45%	1,333
Dec 15, 2025	68.87	69.15	68.87	69.04	69.04	0.51%	294
Dec 12, 2025	69.43	69.51	68.69	68.69	68.69	-0.58%	95
Dec 11, 2025	68.46	69.11	68.46	69.09	69.09	0.71%	1,480
Dec 10, 2025	68.60	68.67	68.39	68.60	68.60	-0.17%	11
Dec 9, 2025	68.92	68.92	68.65	68.72	68.72	-0.07%	1,334
Dec 8, 2025	68.71	68.83	68.69	68.77	68.77	0.07%	213
Dec 5, 2025	68.86	69.00	68.72	68.72	68.72	-	860
Dec 4, 2025	68.75	68.75	68.52	68.72	68.72	0.56%	290
Dec 3, 2025	68.44	68.50	68.32	68.34	68.34	0.10%	77
Dec 2, 2025	68.10	68.50	68.10	68.27	68.27	0.32%	1,850
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