ETR:IS3G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.84	77.84	77.08	77.17	-	-0.41%	345
Sep 22, 2026	77.44	77.61	77.17	77.49	77.49	0.25%	134
Sep 21, 2026	77.08	77.34	77.08	77.30	77.30	1.30%	136
Sep 18, 2026	77.15	77.15	76.31	76.31	76.31	-1.24%	210
Sep 17, 2026	77.14	77.41	77.14	77.27	77.27	0.89%	34
Sep 16, 2026	76.65	76.69	76.51	76.59	76.59	0.59%	21
Sep 15, 2026	76.13	76.40	75.85	76.14	76.14	-0.35%	112
Sep 14, 2026	76.89	76.89	76.35	76.41	76.41	-1.32%	190
Sep 11, 2026	77.20	77.43	77.20	77.43	77.43	0.93%	337
Sep 10, 2026	77.32	77.32	76.72	76.72	76.72	-0.81%	381
Sep 9, 2026	78.07	78.07	77.15	77.35	77.35	-1.50%	37
Sep 8, 2026	78.29	78.53	78.00	78.53	78.53	0.11%	91
Sep 7, 2026	78.37	78.47	78.14	78.44	78.44	0.31%	70
Sep 4, 2026	77.76	78.28	77.76	78.20	78.20	0.40%	262
Sep 3, 2026	77.75	77.89	77.53	77.89	77.89	0.27%	41
Sep 2, 2026	77.71	77.71	77.41	77.68	77.68	-0.06%	297
Sep 1, 2026	78.43	78.43	77.73	77.73	77.73	-0.83%	607
Aug 31, 2026	79.02	79.02	78.38	78.38	78.38	-1.06%	217
Aug 28, 2026	79.06	79.22	79.06	79.22	79.22	0.89%	-
Aug 27, 2026	79.38	79.38	78.52	78.52	78.52	-0.73%	6
Aug 26, 2026	79.21	79.41	78.97	79.10	79.10	0.14%	152
Aug 25, 2026	79.19	79.31	78.99	78.99	78.99	0.27%	403
Aug 24, 2026	78.69	79.00	78.67	78.78	78.78	-0.37%	868
Aug 21, 2026	78.73	79.07	78.73	79.07	79.07	0.66%	233
Aug 20, 2026	78.85	78.85	78.55	78.55	78.55	-0.28%	66
Aug 19, 2026	79.24	79.35	78.77	78.77	78.77	-0.58%	208
Aug 18, 2026	80.04	80.04	79.23	79.23	79.23	-1.21%	868
Aug 17, 2026	80.68	80.68	80.20	80.20	80.20	-0.04%	267
Aug 14, 2026	80.51	80.51	80.23	80.23	80.23	-0.21%	9
Aug 13, 2026	80.47	80.66	80.40	80.40	80.40	0.19%	421
Aug 12, 2026	80.44	80.46	80.24	80.25	80.25	-	838
Aug 11, 2026	80.15	80.25	80.15	80.25	80.25	0.39%	1,419
Aug 10, 2026	79.97	80.14	79.90	79.94	79.94	0.16%	279
Aug 7, 2026	79.83	80.08	79.75	79.81	79.81	0.21%	341
Aug 6, 2026	79.57	79.93	79.57	79.64	79.64	0.28%	5
Aug 5, 2026	79.82	79.82	79.36	79.42	79.42	-0.01%	467
Aug 4, 2026	79.24	79.43	78.96	79.43	79.43	1.08%	7,799
Aug 3, 2026	78.50	78.74	78.17	78.58	78.58	1.03%	3,761
Jul 31, 2026	78.31	78.42	77.71	77.78	77.78	0.15%	890
Jul 30, 2026	76.71	77.74	76.71	77.66	77.66	1.50%	1
Jul 29, 2026	77.07	77.07	76.51	76.51	76.51	-0.73%	11
Jul 28, 2026	77.21	77.21	76.77	77.07	77.07	0.05%	520
Jul 27, 2026	78.10	78.34	77.03	77.03	77.03	-0.39%	861
Jul 24, 2026	76.72	77.33	76.72	77.33	77.33	0.90%	10
Jul 23, 2026	77.62	77.62	76.50	76.64	76.64	-1.63%	1,285
Jul 22, 2026	77.19	77.91	77.19	77.91	77.91	0.46%	269
Jul 21, 2026	77.13	77.55	76.92	77.55	77.55	1.11%	103
Jul 20, 2026	76.61	76.86	76.61	76.70	76.70	0.03%	10
Jul 17, 2026	76.54	76.71	76.54	76.68	76.68	-0.88%	16
Jul 16, 2026	77.54	77.54	76.64	77.36	77.36	0.05%	363