ETR:IS3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.03	47.93	46.96	47.89	47.89	3.12%	351,977
Jun 11, 2026	46.01	46.58	45.81	46.44	46.44	1.11%	259,589
Jun 10, 2026	46.28	46.65	45.45	45.94	45.94	-0.49%	432,438
Jun 9, 2026	47.28	47.43	46.08	46.16	46.16	-0.62%	372,718
Jun 8, 2026	45.96	46.71	45.80	46.45	46.45	-0.21%	509,494
Jun 5, 2026	47.32	47.40	46.50	46.55	46.55	-3.52%	460,127
Jun 4, 2026	48.42	48.46	47.66	48.25	48.25	-1.45%	257,647
Jun 3, 2026	49.29	49.39	48.78	48.96	48.96	-1.05%	384,743
Jun 2, 2026	49.00	49.48	48.97	49.48	49.48	1.10%	459,068
Jun 1, 2026	48.83	49.19	48.49	48.94	48.94	1.87%	629,582
May 29, 2026	48.24	48.39	47.95	48.04	48.04	0.14%	306,262
May 28, 2026	47.39	48.00	47.26	47.98	47.98	0.37%	314,920
May 27, 2026	47.81	48.40	47.69	47.80	47.80	-0.03%	323,259
May 26, 2026	47.47	47.98	47.32	47.81	47.81	0.87%	297,089
May 25, 2026	47.13	47.46	47.03	47.40	47.40	1.75%	242,766
May 22, 2026	46.50	46.60	46.26	46.59	46.59	1.36%	417,049
May 21, 2026	45.94	46.22	45.80	45.96	45.96	0.18%	315,414
May 20, 2026	45.13	45.94	45.10	45.88	45.88	1.91%	304,335
May 19, 2026	45.29	45.41	44.64	45.02	45.02	-1.17%	307,231
May 18, 2026	45.65	46.15	45.43	45.55	45.55	-0.76%	312,235
May 15, 2026	46.15	46.26	45.51	45.90	45.90	-2.74%	616,955
May 14, 2026	46.83	47.20	46.66	47.19	47.19	0.83%	179,540
May 13, 2026	46.54	46.82	46.23	46.80	46.80	2.83%	312,753
May 12, 2026	46.16	46.29	45.43	45.52	45.52	-3.59%	405,476
May 11, 2026	46.92	47.21	46.79	47.21	47.21	0.37%	350,982
May 8, 2026	46.70	47.08	46.50	47.04	47.04	0.58%	255,544
May 7, 2026	47.10	47.28	46.66	46.77	46.77	-0.07%	355,130
May 6, 2026	46.25	46.95	46.16	46.80	46.80	2.08%	369,962
May 5, 2026	45.26	45.84	45.11	45.84	45.84	2.01%	535,058
May 4, 2026	45.22	45.36	44.75	44.94	44.94	1.44%	591,878
Apr 30, 2026	43.96	44.37	43.91	44.30	44.30	0.59%	426,184
Apr 29, 2026	44.41	44.44	44.02	44.04	44.04	0.50%	363,536
Apr 28, 2026	44.33	44.36	43.79	43.82	43.82	-1.28%	359,212
Apr 27, 2026	44.50	44.59	44.30	44.39	44.39	0.02%	294,027
Apr 24, 2026	44.11	44.43	43.93	44.38	44.38	0.73%	224,033
Apr 23, 2026	43.92	44.08	43.68	44.06	44.06	-0.45%	203,472
Apr 22, 2026	44.01	44.25	43.85	44.25	44.25	1.18%	285,019
Apr 21, 2026	44.15	44.23	43.68	43.74	43.74	-0.28%	273,834
Apr 20, 2026	43.76	43.96	43.56	43.86	43.86	-1.13%	282,572
Apr 17, 2026	43.31	44.48	43.30	44.36	44.36	2.03%	601,117
Apr 16, 2026	43.52	43.55	43.16	43.48	43.48	0.83%	319,317
Apr 15, 2026	43.09	43.20	42.94	43.12	43.12	0.18%	275,136
Apr 14, 2026	42.71	43.05	42.68	43.04	43.04	1.87%	198,661
Apr 13, 2026	42.05	42.32	41.95	42.25	42.25	-0.12%	171,636
Apr 10, 2026	42.29	42.50	42.24	42.30	42.30	0.64%	186,037
Apr 9, 2026	41.99	42.09	41.70	42.03	42.03	-0.23%	347,423
Apr 8, 2026	42.25	42.55	41.97	42.13	42.13	5.40%	399,455
Apr 7, 2026	40.43	40.72	39.83	39.97	39.97	-0.30%	437,347
Apr 2, 2026	39.64	40.35	39.42	40.09	40.09	-1.35%	321,712
Apr 1, 2026	40.57	40.68	40.13	40.64	40.64	3.44%	450,020