ETR:IS3G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	75.51	75.62	75.49	75.60	75.60	0.12%	541
Oct 27, 2026	74.76	75.51	74.76	75.51	75.51	0.96%	2
Oct 26, 2026	74.24	74.88	74.24	74.79	74.79	0.80%	73
Oct 23, 2026	74.47	74.47	73.76	74.20	74.20	-0.35%	55
Oct 22, 2026	74.89	75.02	74.46	74.46	74.46	-1.88%	1,687
Oct 21, 2026	75.07	75.89	75.07	75.89	75.89	1.32%	13
Oct 20, 2026	74.85	75.00	74.38	74.90	74.90	-0.33%	553
Oct 19, 2026	75.47	75.47	74.76	75.15	75.15	-0.91%	26
Oct 16, 2026	75.77	76.00	75.77	75.84	75.84	0.57%	14
Oct 15, 2026	74.84	75.41	74.76	75.41	75.41	-0.41%	382
Oct 14, 2026	75.91	75.95	75.72	75.72	75.72	0.36%	4
Oct 13, 2026	75.83	75.90	75.45	75.45	75.45	-0.61%	2,223
Oct 12, 2026	76.05	76.08	75.91	75.91	75.91	0.40%	19
Oct 9, 2026	75.67	75.94	75.61	75.61	75.61	0.64%	4
Oct 8, 2026	74.92	75.23	74.89	75.13	75.13	-0.92%	268
Oct 7, 2026	76.60	76.60	75.70	75.83	75.83	-1.43%	12
Oct 6, 2026	76.97	77.24	76.93	76.93	76.93	0.51%	186
Oct 5, 2026	76.59	76.59	76.37	76.54	76.54	-0.01%	190
Oct 2, 2026	75.94	76.75	75.94	76.55	76.55	1.19%	545
Oct 1, 2026	76.59	76.62	75.65	75.65	75.65	-1.60%	115
Sep 30, 2026	77.80	77.80	76.88	76.88	76.88	-0.75%	146
Sep 29, 2026	77.48	77.88	77.46	77.46	77.46	0.44%	626
Sep 28, 2026	77.13	77.47	77.12	77.12	77.12	-0.10%	319
Sep 25, 2026	77.45	77.45	77.20	77.20	77.20	0.55%	-
Sep 24, 2026	76.80	77.09	76.78	76.78	76.78	-0.45%	8
Sep 23, 2026	77.84	77.84	77.08	77.13	77.13	-0.46%	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