ETR:IS3J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	86.16	86.26	86.16	86.26	-	0.26%	14
Sep 22, 2026	85.83	86.04	85.83	86.04	86.04	0.27%	56
Sep 21, 2026	85.82	85.82	85.73	85.81	85.81	0.07%	31
Sep 18, 2026	85.76	85.83	85.73	85.75	85.75	-0.04%	63
Sep 17, 2026	85.78	85.79	85.76	85.79	85.79	0.48%	-
Sep 16, 2026	86.12	86.32	86.12	86.32	85.38	0.25%	81
Sep 15, 2026	86.19	86.19	86.07	86.10	85.16	-0.08%	272
Sep 14, 2026	86.06	86.17	86.06	86.17	85.23	0.46%	658
Sep 11, 2026	85.79	85.96	85.77	85.77	84.84	0.07%	541
Sep 10, 2026	85.81	85.94	85.71	85.71	84.78	-0.14%	21
Sep 9, 2026	85.70	85.86	85.70	85.83	84.90	-0.10%	487
Sep 8, 2026	85.95	86.07	85.92	85.92	84.98	-	619
Sep 7, 2026	86.05	86.05	85.89	85.92	84.98	-0.08%	503
Sep 4, 2026	86.01	86.03	85.99	85.99	85.05	-0.08%	56
Sep 3, 2026	86.02	86.08	86.02	86.06	85.12	-0.06%	4
Sep 2, 2026	86.19	86.25	86.11	86.11	85.17	-0.02%	679
Sep 1, 2026	86.12	86.14	86.09	86.13	85.19	0.15%	746
Aug 31, 2026	86.30	86.30	86.00	86.00	85.06	-0.24%	13,890
Aug 28, 2026	85.99	86.21	85.97	86.21	85.26	0.25%	82
Aug 27, 2026	85.96	86.07	85.96	85.99	85.05	0.05%	448
Aug 26, 2026	85.92	85.95	85.88	85.95	85.01	0.19%	2
Aug 25, 2026	85.82	85.87	85.79	85.79	84.85	0.06%	1,302
Aug 24, 2026	85.78	85.78	85.68	85.73	84.80	0.13%	131
Aug 21, 2026	85.53	85.62	85.49	85.62	84.69	-0.06%	244
Aug 20, 2026	85.92	85.92	85.53	85.68	84.74	-0.16%	2,377
Aug 19, 2026	86.25	86.43	85.79	85.82	84.88	-0.64%	173
Aug 18, 2026	86.40	86.45	86.37	86.37	85.43	-	207
Aug 17, 2026	86.43	86.43	86.26	86.37	85.42	-0.07%	1,264
Aug 14, 2026	86.77	86.77	86.43	86.43	85.48	-0.44%	215
Aug 13, 2026	86.84	86.84	86.68	86.81	85.86	0.22%	1
Aug 12, 2026	86.56	86.65	86.40	86.62	85.68	0.07%	753
Aug 11, 2026	86.52	86.57	86.50	86.56	85.61	0.06%	171
Aug 10, 2026	86.50	86.51	86.50	86.51	85.57	0.03%	23
Aug 7, 2026	86.79	86.79	86.43	86.49	85.54	-0.28%	268
Aug 6, 2026	86.66	86.73	86.60	86.73	85.78	0.17%	100
Aug 5, 2026	86.64	86.68	86.57	86.59	85.64	-0.22%	320
Aug 4, 2026	86.76	86.79	86.67	86.78	85.83	0.05%	624
Aug 3, 2026	87.07	87.07	86.58	86.73	85.78	0.07%	32
Jul 31, 2026	86.58	86.85	86.58	86.67	85.72	0.06%	1,386
Jul 30, 2026	87.08	87.08	86.57	86.62	85.67	-0.98%	57
Jul 29, 2026	87.46	87.49	87.45	87.48	86.52	0.01%	125
Jul 28, 2026	87.66	87.77	87.46	87.46	86.51	-0.07%	119
Jul 27, 2026	87.31	87.52	87.31	87.52	86.57	0.08%	615
Jul 24, 2026	87.37	87.52	87.37	87.45	86.50	-0.07%	159
Jul 23, 2026	87.21	87.51	87.21	87.51	86.55	0.27%	110
Jul 22, 2026	87.36	87.43	87.28	87.28	86.32	-0.11%	1,991
Jul 21, 2026	87.28	87.39	87.28	87.37	86.42	-0.03%	547
Jul 20, 2026	87.23	87.40	87.23	87.40	86.44	0.17%	14
Jul 17, 2026	87.21	87.39	87.02	87.25	86.30	0.06%	10,489
Jul 16, 2026	87.14	87.20	86.95	87.20	86.25	-	2,543