ETR:IS3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	37.96	38.26	37.87	38.26	38.26	1.95%	150,883
Oct 17, 2025	37.21	37.71	36.94	37.53	37.53	-1.03%	253,000
Oct 16, 2025	37.87	37.98	37.80	37.92	37.92	0.74%	151,537
Oct 15, 2025	37.61	37.77	37.55	37.64	37.64	1.37%	297,255
Oct 14, 2025	36.93	37.14	36.80	37.13	37.13	-1.20%	836,916
Oct 13, 2025	37.20	37.64	37.16	37.58	37.58	2.26%	300,532
Oct 10, 2025	37.83	37.90	36.69	36.75	36.75	-3.09%	347,907
Oct 9, 2025	38.01	38.14	37.84	37.92	37.92	-0.11%	458,530
Oct 8, 2025	37.68	37.97	37.67	37.96	37.96	0.74%	206,173
Oct 7, 2025	37.85	38.01	37.68	37.68	37.68	-0.13%	232,707
Oct 6, 2025	37.58	37.78	37.53	37.73	37.73	0.59%	312,662
Oct 3, 2025	37.48	37.56	37.43	37.51	37.51	0.32%	204,653
Oct 2, 2025	37.45	37.49	37.30	37.39	37.39	0.51%	279,349
Oct 1, 2025	36.75	37.20	36.73	37.20	37.20	1.00%	432,688
Sep 30, 2025	36.75	36.99	36.72	36.83	36.83	0.11%	190,778
Sep 29, 2025	36.76	36.87	36.70	36.79	36.79	0.85%	165,272
Sep 26, 2025	36.44	36.50	36.32	36.48	36.48	-0.84%	210,818
Sep 25, 2025	36.79	36.90	36.56	36.79	36.79	-0.16%	355,031
Sep 24, 2025	36.82	36.93	36.79	36.85	36.85	-0.16%	225,270
Sep 23, 2025	36.65	36.91	36.62	36.91	36.91	0.49%	476,450
Sep 22, 2025	36.81	36.82	36.67	36.73	36.73	-0.05%	191,678
Sep 19, 2025	36.64	36.81	36.63	36.75	36.75	0.11%	256,120
Sep 18, 2025	36.62	36.77	36.59	36.71	36.71	0.14%	302,115
Sep 17, 2025	36.54	36.70	36.50	36.66	36.66	0.88%	128,502
Sep 16, 2025	36.58	36.58	36.32	36.34	36.34	-0.27%	421,700
Sep 15, 2025	36.37	36.49	36.33	36.44	36.44	0.33%	395,056
Sep 12, 2025	36.30	36.41	36.27	36.32	36.32	0.14%	153,973
Sep 11, 2025	36.12	36.28	36.03	36.27	36.27	0.72%	151,052
Sep 10, 2025	36.04	36.05	35.90	36.01	36.01	1.04%	174,398
Sep 9, 2025	35.47	35.70	35.47	35.64	35.64	0.82%	303,249
Sep 8, 2025	35.35	35.40	35.26	35.35	35.35	0.83%	246,636
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