ETR:IS3L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	87.11	87.21	87.04	87.15	-	0.20%	1,358
Sep 22, 2026	86.77	86.99	86.77	86.98	86.98	0.29%	1,324
Sep 21, 2026	86.66	86.73	86.58	86.73	86.73	0.01%	1,140
Sep 18, 2026	86.58	86.78	86.58	86.72	86.72	0.10%	315
Sep 17, 2026	86.65	86.69	86.56	86.63	86.63	0.49%	2,130
Sep 16, 2026	86.96	87.09	86.89	87.08	86.20	0.12%	2,119
Sep 15, 2026	87.06	87.06	86.92	86.97	86.10	0.02%	1,627
Sep 14, 2026	86.87	87.08	86.87	86.96	86.09	0.53%	3,117
Sep 11, 2026	86.49	86.61	86.49	86.50	85.64	0.17%	1,418
Sep 10, 2026	86.31	86.38	86.31	86.35	85.49	-	-
Sep 9, 2026	86.23	86.36	86.12	86.35	85.49	-	570
Sep 8, 2026	86.39	86.49	86.35	86.35	85.49	0.03%	-
Sep 7, 2026	86.42	86.42	86.30	86.33	85.47	-0.08%	1,137
Sep 4, 2026	86.33	86.59	86.31	86.40	85.54	0.04%	2,021
Sep 3, 2026	86.46	86.54	86.35	86.37	85.51	-0.21%	793
Sep 2, 2026	86.67	86.70	86.55	86.55	85.68	0.03%	2,683
Sep 1, 2026	86.45	86.54	86.45	86.52	85.66	0.22%	179
Aug 31, 2026	86.69	86.69	86.33	86.33	85.47	-0.11%	2,161
Aug 28, 2026	86.15	86.42	86.11	86.42	85.56	0.31%	1,056
Aug 27, 2026	86.11	86.24	86.11	86.15	85.29	0.08%	145
Aug 26, 2026	85.91	86.11	85.91	86.08	85.22	0.22%	53
Aug 25, 2026	86.01	86.05	85.89	85.89	85.03	-0.03%	441
Aug 24, 2026	85.86	85.97	85.86	85.92	85.06	0.11%	1,485
Aug 21, 2026	85.68	85.86	85.65	85.83	84.97	-0.02%	735
Aug 20, 2026	85.96	85.96	85.66	85.84	84.98	-0.10%	84
Aug 19, 2026	86.41	86.41	85.89	85.92	85.06	-0.71%	306
Aug 18, 2026	86.51	86.55	86.46	86.54	85.67	0.13%	363
Aug 17, 2026	86.41	86.43	86.34	86.43	85.56	-	1,119
Aug 14, 2026	86.73	86.73	86.43	86.43	85.57	-0.40%	157
Aug 13, 2026	86.83	86.83	86.74	86.78	85.91	0.05%	239
Aug 12, 2026	86.74	86.77	86.67	86.74	85.87	-0.01%	1,197
Aug 11, 2026	86.74	86.75	86.69	86.75	85.88	0.10%	22
Aug 10, 2026	86.63	86.66	86.63	86.66	85.79	0.06%	80
Aug 7, 2026	86.89	86.89	86.59	86.61	85.74	-0.32%	291
Aug 6, 2026	86.68	86.88	86.68	86.88	86.01	0.28%	385
Aug 5, 2026	86.62	86.69	86.60	86.64	85.77	-0.24%	1,033
Aug 4, 2026	86.88	86.89	86.75	86.85	85.98	-0.03%	229
Aug 3, 2026	86.36	86.88	86.36	86.88	86.01	0.01%	385
Jul 31, 2026	86.78	86.96	86.78	86.87	86.00	0.14%	217
Jul 30, 2026	87.28	87.28	86.75	86.75	85.88	-1.18%	39
Jul 29, 2026	87.65	87.79	87.59	87.79	86.91	0.24%	202
Jul 28, 2026	87.84	87.91	87.58	87.58	86.70	-0.22%	191
Jul 27, 2026	87.48	87.86	87.48	87.77	86.89	0.08%	1,689
Jul 24, 2026	87.61	87.82	87.61	87.70	86.82	-0.17%	956
Jul 23, 2026	87.47	87.85	87.47	87.85	86.97	0.37%	28
Jul 22, 2026	87.50	87.55	87.50	87.52	86.64	-	-
Jul 21, 2026	87.39	87.60	87.38	87.52	86.64	0.02%	102
Jul 20, 2026	87.23	87.60	87.23	87.50	86.62	0.22%	453
Jul 17, 2026	87.17	87.39	87.17	87.30	86.43	0.09%	542
Jul 16, 2026	87.22	87.29	87.09	87.22	86.35	-0.06%	269