ETR:IS3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	35.20	35.26	34.95	35.06	35.06	0.49%	246,228
Sep 4, 2025	34.87	34.99	34.82	34.89	34.89	-0.29%	170,766
Sep 3, 2025	35.02	35.12	34.98	34.99	34.99	0.63%	140,631
Sep 2, 2025	34.90	34.95	34.65	34.77	34.77	-0.26%	201,637
Sep 1, 2025	34.80	34.89	34.80	34.86	34.86	0.17%	305,016
Aug 29, 2025	34.97	34.97	34.70	34.80	34.80	-0.71%	456,958
Aug 28, 2025	35.04	35.08	34.88	35.05	35.05	-0.06%	213,202
Aug 27, 2025	35.16	35.18	34.99	35.07	35.07	-0.45%	221,171
Aug 26, 2025	35.33	35.37	35.23	35.23	35.23	-0.42%	214,870
Aug 25, 2025	35.34	35.40	35.25	35.38	35.38	0.31%	268,144
Aug 22, 2025	35.07	35.31	35.05	35.27	35.27	0.77%	246,193
Aug 21, 2025	34.89	35.00	34.78	35.00	35.00	0.60%	186,290
Aug 20, 2025	34.89	34.91	34.65	34.79	34.79	-0.49%	392,462
Aug 19, 2025	35.06	35.11	34.95	34.96	34.96	-0.37%	240,326
Aug 18, 2025	35.05	35.13	35.02	35.09	35.09	0.80%	442,158
Aug 15, 2025	34.99	35.01	34.80	34.81	34.81	-0.23%	220,395
Aug 14, 2025	35.00	35.06	34.88	34.89	34.89	-0.68%	125,023
Aug 13, 2025	35.07	35.23	35.02	35.13	35.13	0.89%	181,548
Aug 12, 2025	34.79	34.85	34.67	34.82	34.82	0.23%	339,330
Aug 11, 2025	34.62	34.78	34.61	34.74	34.74	0.55%	151,298
Aug 8, 2025	34.58	34.62	34.53	34.55	34.55	-0.37%	143,933
Aug 7, 2025	34.60	34.82	34.54	34.68	34.68	1.05%	165,068
Aug 6, 2025	34.52	34.57	34.29	34.32	34.32	-0.44%	166,578
Aug 5, 2025	34.61	34.75	34.46	34.47	34.47	0.38%	231,396
Aug 4, 2025	34.30	34.43	34.29	34.34	34.34	0.79%	192,526
Aug 1, 2025	34.50	34.61	33.89	34.07	34.07	-2.13%	566,382
Jul 31, 2025	34.93	35.01	34.77	34.81	34.81	-0.14%	213,663
Jul 30, 2025	34.81	34.97	34.78	34.86	34.86	0.09%	143,148
Jul 29, 2025	34.74	34.95	34.74	34.83	34.83	0.64%	151,663
Jul 28, 2025	34.56	34.61	34.49	34.61	34.61	0.67%	200,998
Jul 25, 2025	34.35	34.45	34.31	34.38	34.38	-0.35%	226,034
Jul 24, 2025	34.70	34.71	34.46	34.50	34.50	-0.49%	314,373
Jul 23, 2025	34.56	34.72	34.53	34.67	34.67	0.93%	257,968
Jul 22, 2025	34.37	34.46	34.27	34.35	34.35	-0.75%	333,893
Jul 21, 2025	34.59	34.66	34.55	34.61	34.61	0.12%	171,693
Jul 18, 2025	34.59	34.64	34.55	34.57	34.57	-0.29%	133,494
Jul 17, 2025	34.55	34.69	34.47	34.67	34.67	1.85%	245,865
Jul 16, 2025	34.27	34.36	34.04	34.04	34.04	-0.67%	201,766
Jul 15, 2025	34.17	34.29	34.15	34.27	34.27	1.27%	473,184
Jul 14, 2025	33.84	33.87	33.77	33.84	33.84	0.24%	154,388
Jul 11, 2025	33.91	33.92	33.75	33.76	33.76	-0.35%	77,306
Jul 10, 2025	33.78	33.88	33.73	33.88	33.88	0.62%	201,694
Jul 9, 2025	33.72	33.82	33.63	33.67	33.67	-0.21%	617,473
Jul 8, 2025	33.68	33.80	33.66	33.74	33.74	0.27%	259,304
Jul 7, 2025	33.51	33.71	33.46	33.65	33.65	0.30%	284,905
Jul 4, 2025	33.57	33.58	33.49	33.55	33.55	-1.03%	245,208
Jul 3, 2025	33.70	33.92	33.64	33.90	33.90	0.98%	282,544
Jul 2, 2025	33.55	33.61	33.45	33.57	33.57	0.18%	241,533
Jul 1, 2025	33.58	33.60	33.46	33.51	33.51	0.09%	732,900
Jun 30, 2025	33.51	33.54	33.43	33.48	33.48	-0.33%	269,722