ETR:IS3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.14	49.16	49.03	49.07	-	-0.18%	77,192
Sep 22, 2026	48.83	49.37	48.63	49.15	49.15	0.45%	240,449
Sep 21, 2026	48.56	48.95	48.49	48.93	48.93	2.58%	172,830
Sep 18, 2026	47.96	48.04	47.65	47.70	47.70	-0.19%	238,980
Sep 17, 2026	47.28	47.80	47.23	47.79	47.79	1.28%	142,682
Sep 16, 2026	47.12	47.27	46.97	47.19	47.19	1.08%	212,461
Sep 15, 2026	46.89	46.99	46.58	46.69	46.69	-0.70%	330,726
Sep 14, 2026	47.28	47.30	46.73	47.01	47.01	-2.06%	333,513
Sep 11, 2026	47.72	48.11	47.65	48.00	48.00	1.02%	201,455
Sep 10, 2026	48.20	48.23	47.36	47.52	47.52	-1.63%	314,803
Sep 9, 2026	48.58	48.61	48.14	48.30	48.30	-0.52%	145,034
Sep 8, 2026	48.35	48.63	48.13	48.56	48.56	0.27%	208,292
Sep 7, 2026	48.62	48.65	48.32	48.42	48.42	0.44%	359,183
Sep 4, 2026	47.77	48.28	47.70	48.21	48.21	1.42%	252,338
Sep 3, 2026	47.25	47.53	47.11	47.53	47.53	0.01%	99,346
Sep 2, 2026	47.23	47.54	46.89	47.53	47.53	-0.26%	302,753
Sep 1, 2026	47.97	48.02	47.41	47.65	47.65	0.61%	831,776
Aug 31, 2026	47.65	47.71	47.36	47.36	47.36	-1.01%	326,591
Aug 28, 2026	47.68	47.90	47.63	47.85	47.85	0.62%	181,315
Aug 27, 2026	47.63	47.79	47.38	47.55	47.55	0.31%	139,822
Aug 26, 2026	47.48	47.54	47.30	47.41	47.41	0.55%	207,968
Aug 25, 2026	46.92	47.18	46.77	47.15	47.15	1.46%	212,953
Aug 24, 2026	46.64	46.87	46.24	46.47	46.47	-1.45%	350,788
Aug 21, 2026	47.19	47.33	46.99	47.15	47.15	1.14%	317,003
Aug 20, 2026	46.81	46.84	46.16	46.62	46.62	0.19%	264,981
Aug 19, 2026	46.41	46.89	46.31	46.53	46.53	0.32%	361,739
Aug 18, 2026	47.09	47.12	46.30	46.39	46.39	-3.34%	302,826
Aug 17, 2026	47.68	48.06	47.55	47.99	47.99	1.71%	310,292
Aug 14, 2026	47.38	47.57	47.14	47.18	47.18	-0.66%	221,856
Aug 13, 2026	47.21	47.63	47.11	47.50	47.50	0.65%	285,427
Aug 12, 2026	46.88	47.37	46.86	47.19	47.19	1.16%	189,746
Aug 11, 2026	46.50	46.81	46.42	46.65	46.65	0.48%	331,742
Aug 10, 2026	46.59	46.65	46.30	46.43	46.43	-0.27%	319,442
Aug 7, 2026	46.31	46.87	46.20	46.55	46.55	-0.09%	430,113
Aug 6, 2026	46.19	46.70	45.90	46.60	46.60	-0.43%	428,189
Aug 5, 2026	46.87	47.01	46.55	46.80	46.80	0.07%	336,235
Aug 4, 2026	46.01	46.77	45.81	46.77	46.77	2.84%	317,953
Aug 3, 2026	45.81	45.83	44.98	45.48	45.48	0.26%	556,887
Jul 31, 2026	46.06	46.26	45.11	45.36	45.36	1.38%	387,866
Jul 30, 2026	43.65	44.81	43.43	44.74	44.74	1.57%	572,774
Jul 29, 2026	44.27	44.50	43.82	44.05	44.05	-2.02%	409,778
Jul 28, 2026	44.77	44.97	44.37	44.95	44.95	-0.86%	483,697
Jul 27, 2026	46.27	46.35	45.25	45.34	45.34	-1.28%	318,455
Jul 24, 2026	45.92	46.33	45.56	45.93	45.93	-0.52%	215,607
Jul 23, 2026	46.89	47.03	46.04	46.17	46.17	-1.03%	259,350
Jul 22, 2026	46.33	46.70	46.08	46.65	46.65	-0.24%	216,070
Jul 21, 2026	46.47	46.82	46.38	46.76	46.76	2.04%	192,792
Jul 20, 2026	45.27	45.94	45.16	45.83	45.83	1.11%	355,566
Jul 17, 2026	44.74	45.35	44.38	45.32	45.32	-1.96%	359,560
Jul 16, 2026	46.50	46.50	45.85	46.23	46.23	-1.13%	358,103