ETR:IS3G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	70.56	71.93	70.56	71.93	71.93	1.18%	387
Apr 29, 2026	71.54	71.54	71.06	71.09	71.09	-0.22%	1
Apr 28, 2026	71.60	71.94	71.25	71.25	71.25	-0.49%	9
Apr 27, 2026	71.92	72.33	71.60	71.60	71.60	-0.40%	117
Apr 24, 2026	71.89	72.10	71.58	71.89	71.89	-0.25%	1,542
Apr 23, 2026	71.89	72.07	71.68	72.07	72.07	-0.06%	250
Apr 22, 2026	72.78	72.78	72.11	72.11	72.11	-0.41%	9
Apr 21, 2026	73.18	73.33	72.41	72.41	72.41	-0.78%	2,162
Apr 20, 2026	72.95	73.08	72.84	72.98	72.98	-1.06%	28
Apr 17, 2026	72.30	73.76	72.30	73.76	73.76	2.08%	665
Apr 16, 2026	72.62	72.75	72.26	72.26	72.26	-0.15%	88
Apr 15, 2026	72.82	72.82	72.37	72.37	72.37	-0.71%	1,158
Apr 14, 2026	72.46	72.92	72.46	72.89	72.89	1.35%	4,136
Apr 13, 2026	71.34	72.03	71.34	71.92	71.92	-0.32%	58
Apr 10, 2026	71.89	72.55	71.89	72.15	72.15	0.57%	728
Apr 9, 2026	71.68	71.74	71.24	71.74	71.74	-0.17%	28
Apr 8, 2026	71.71	72.01	71.47	71.86	71.86	4.81%	409
Apr 7, 2026	69.27	69.88	68.48	68.56	68.56	-0.81%	357
Apr 2, 2026	68.36	69.12	68.11	69.12	69.12	-0.55%	55
Apr 1, 2026	69.46	69.50	69.20	69.50	69.50	2.99%	248
Mar 31, 2026	67.09	67.61	67.09	67.48	67.48	0.54%	1,969
Mar 30, 2026	66.56	67.23	66.56	67.12	67.12	0.71%	450
Mar 27, 2026	67.42	67.42	66.58	66.65	66.65	-1.22%	895
Mar 26, 2026	68.06	68.06	67.47	67.47	67.47	-1.46%	2,908
Mar 25, 2026	68.47	68.75	68.21	68.47	68.47	1.44%	7,109
Mar 24, 2026	67.74	67.74	66.87	67.50	67.50	0.16%	4,955
Mar 23, 2026	65.37	68.37	65.28	67.39	67.39	1.29%	5,337
Mar 20, 2026	68.57	68.57	66.53	66.53	66.53	-1.90%	770
Mar 19, 2026	68.41	68.63	67.82	67.82	67.82	-2.32%	3,060
Mar 18, 2026	70.41	70.41	69.23	69.43	69.43	-0.59%	2,118
Mar 17, 2026	69.41	70.20	69.41	69.84	69.84	0.43%	6,381
Mar 16, 2026	69.23	69.87	69.00	69.54	69.54	0.51%	193
Mar 13, 2026	68.86	70.15	68.78	69.19	69.19	-0.46%	6,504
Mar 12, 2026	69.65	69.75	69.12	69.51	69.51	-0.70%	3,191
Mar 11, 2026	69.94	70.25	69.65	70.00	70.00	-0.67%	10,375
Mar 10, 2026	70.44	70.77	69.93	70.47	70.47	2.56%	5,037
Mar 9, 2026	67.38	68.81	67.20	68.71	68.71	-0.61%	26,915
Mar 6, 2026	69.99	69.99	68.55	69.13	69.13	-1.04%	9,831
Mar 5, 2026	70.59	71.10	69.86	69.86	69.86	-1.73%	1,536
Mar 4, 2026	70.00	71.09	69.90	71.09	71.09	1.83%	1,575
Mar 3, 2026	71.20	71.20	69.26	69.81	69.81	-3.44%	259
Mar 2, 2026	72.35	72.79	72.26	72.30	72.30	-2.24%	1,191
Feb 27, 2026	74.31	74.37	73.96	73.96	73.96	-0.44%	559
Feb 26, 2026	74.40	74.66	74.27	74.29	74.29	-0.12%	1,414
Feb 25, 2026	74.01	74.43	74.01	74.38	74.38	0.83%	12
Feb 24, 2026	73.68	73.90	73.55	73.77	73.77	0.15%	336
Feb 23, 2026	73.74	73.92	73.58	73.66	73.66	-0.32%	506
Feb 20, 2026	73.25	73.90	73.25	73.90	73.90	1.14%	180
Feb 19, 2026	73.38	73.38	72.85	73.07	73.07	-0.67%	924
Feb 18, 2026	72.95	73.56	72.95	73.56	73.56	1.31%	25