ETR:IS3H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	81.74	81.74	81.45	81.47	-	-	342
Sep 22, 2026	81.58	81.91	81.23	81.47	81.47	0.17%	1,538
Sep 21, 2026	81.02	81.38	80.97	81.33	81.33	0.64%	1,172
Sep 18, 2026	81.33	81.42	80.61	80.81	80.81	-0.88%	1,461
Sep 17, 2026	81.51	81.74	81.24	81.53	81.53	0.73%	932
Sep 16, 2026	80.87	81.13	80.46	80.94	80.94	0.76%	1,082
Sep 15, 2026	80.13	80.47	79.88	80.33	80.33	0.05%	1,896
Sep 14, 2026	81.05	81.05	80.29	80.29	80.29	-1.01%	881
Sep 11, 2026	80.85	81.25	80.79	81.11	81.11	0.75%	818
Sep 10, 2026	81.23	81.23	80.51	80.51	80.51	-0.48%	2,190
Sep 9, 2026	81.62	81.62	80.79	80.90	80.90	-1.11%	313
Sep 8, 2026	81.42	81.81	81.17	81.81	81.81	0.41%	934
Sep 7, 2026	81.59	81.59	81.34	81.48	81.48	0.01%	1,528
Sep 4, 2026	81.46	81.63	81.31	81.47	81.47	0.01%	1,901
Sep 3, 2026	81.07	81.46	81.04	81.46	81.46	0.90%	3,697
Sep 2, 2026	81.07	81.07	80.57	80.73	80.73	-0.59%	1,476
Sep 1, 2026	81.82	81.82	81.03	81.21	81.21	-0.67%	1,683
Aug 31, 2026	82.00	82.10	81.76	81.76	81.76	-0.21%	2,179
Aug 28, 2026	82.24	82.24	81.87	81.93	81.93	0.48%	529
Aug 27, 2026	82.18	82.18	81.38	81.54	81.54	-0.67%	3,628
Aug 26, 2026	82.12	82.37	82.07	82.09	82.09	0.17%	538
Aug 25, 2026	82.09	82.27	81.94	81.95	81.95	0.33%	614
Aug 24, 2026	81.74	81.82	81.68	81.68	81.68	-0.06%	882
Aug 21, 2026	81.57	81.79	81.54	81.73	81.73	0.34%	1,342
Aug 20, 2026	81.33	81.53	81.12	81.45	81.45	0.22%	1,085
Aug 19, 2026	81.85	81.85	81.27	81.27	81.27	-0.61%	3,389
Aug 18, 2026	82.17	82.17	81.77	81.77	81.77	-0.63%	1,338
Aug 17, 2026	82.53	82.57	82.27	82.29	82.29	-0.13%	3,058
Aug 14, 2026	82.30	82.56	82.30	82.40	82.40	0.19%	564
Aug 13, 2026	82.63	82.65	82.24	82.24	82.24	-0.09%	1,402
Aug 12, 2026	82.28	82.50	82.24	82.31	82.31	0.39%	1,825
Aug 11, 2026	82.24	82.24	81.91	81.99	81.99	-0.06%	1,009
Aug 10, 2026	82.28	82.33	82.00	82.04	82.04	-0.07%	1,062
Aug 7, 2026	82.38	82.50	82.10	82.10	82.10	0.02%	695
Aug 6, 2026	82.24	82.41	82.08	82.08	82.08	0.24%	305
Aug 5, 2026	81.92	82.05	81.61	81.88	81.88	0.39%	3,357
Aug 4, 2026	81.32	81.60	81.32	81.56	81.56	0.64%	1,477
Aug 3, 2026	81.13	81.20	80.79	81.04	81.04	0.55%	3,337
Jul 31, 2026	81.00	81.17	80.48	80.60	80.60	-0.09%	3,939
Jul 30, 2026	80.26	80.80	80.15	80.67	80.67	0.64%	3,073
Jul 29, 2026	80.42	80.42	79.89	80.16	80.16	-0.14%	3,852
Jul 28, 2026	80.28	80.47	80.02	80.27	80.27	0.39%	1,228
Jul 27, 2026	80.58	80.58	79.96	79.96	79.96	0.06%	637
Jul 24, 2026	79.47	79.98	79.47	79.91	79.91	0.49%	1,350
Jul 23, 2026	80.19	80.19	79.47	79.52	79.52	-1.09%	1,112
Jul 22, 2026	79.77	80.52	79.77	80.40	80.40	0.76%	2,968
Jul 21, 2026	79.51	79.79	79.36	79.79	79.79	0.48%	361
Jul 20, 2026	79.55	79.76	79.29	79.41	79.41	-0.23%	4,463
Jul 17, 2026	79.55	79.59	79.23	79.59	79.59	-0.13%	2,726
Jul 16, 2026	79.89	79.89	79.19	79.69	79.69	-0.29%	1,652