ETR:IS3Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	71.13	71.39	71.12	71.30	-	0.04%	12,280
Apr 29, 2026	71.55	71.56	71.25	71.27	71.27	-0.03%	21,840
Apr 28, 2026	71.74	71.83	71.28	71.29	71.29	-0.39%	30,132
Apr 27, 2026	71.71	71.86	71.51	71.57	71.57	-0.32%	39,144
Apr 24, 2026	71.70	71.80	71.50	71.80	71.80	-0.03%	17,906
Apr 23, 2026	71.62	71.92	71.54	71.82	71.82	0.25%	23,060
Apr 22, 2026	71.53	71.69	71.43	71.64	71.64	0.42%	19,849
Apr 21, 2026	71.54	71.79	71.29	71.34	71.34	-0.11%	37,176
Apr 20, 2026	71.39	71.60	71.28	71.42	71.42	-0.15%	24,806
Apr 17, 2026	70.75	71.53	70.72	71.53	71.53	1.05%	25,788
Apr 16, 2026	70.78	70.90	70.57	70.79	70.79	0.71%	35,758
Apr 15, 2026	70.48	70.51	70.24	70.29	70.29	-0.13%	37,417
Apr 14, 2026	69.96	70.38	69.96	70.38	70.38	0.98%	21,705
Apr 13, 2026	69.43	69.76	69.36	69.70	69.70	-0.10%	12,606
Apr 10, 2026	70.00	70.11	69.77	69.77	69.77	0.14%	11,125
Apr 9, 2026	69.64	69.67	69.33	69.67	69.67	0.33%	14,337
Apr 8, 2026	69.42	69.57	69.23	69.44	69.44	2.57%	37,535
Apr 7, 2026	68.29	68.56	67.56	67.70	67.70	-0.79%	47,083
Apr 2, 2026	67.52	68.42	67.26	68.24	68.24	0.04%	24,474
Apr 1, 2026	68.34	68.34	67.71	68.21	68.21	1.81%	43,232
Mar 31, 2026	66.87	67.16	66.74	67.00	67.00	0.01%	26,684
Mar 30, 2026	66.45	67.08	66.44	66.99	66.99	0.62%	16,592
Mar 27, 2026	67.32	67.32	66.50	66.58	66.58	-1.29%	12,470
Mar 26, 2026	67.89	67.90	67.40	67.45	67.45	-1.10%	18,695
Mar 25, 2026	68.15	68.29	67.79	68.20	68.20	0.72%	21,641
Mar 24, 2026	67.74	67.87	67.30	67.71	67.71	0.09%	15,741
Mar 23, 2026	66.65	68.87	66.53	67.65	67.65	0.58%	54,520
Mar 20, 2026	68.08	68.14	67.26	67.26	67.26	-0.85%	15,233
Mar 19, 2026	68.49	68.63	67.84	67.84	67.84	-1.58%	27,116
Mar 18, 2026	69.72	69.72	68.83	68.93	68.93	-0.79%	13,667
Mar 17, 2026	69.29	69.78	69.13	69.48	69.48	0.17%	16,573
Mar 16, 2026	69.52	69.68	69.16	69.36	69.36	0.10%	39,466
Mar 13, 2026	69.04	69.75	68.98	69.29	69.29	-0.14%	40,215
Mar 12, 2026	69.63	69.69	69.23	69.39	69.39	-0.47%	25,618
Mar 11, 2026	69.77	69.94	69.55	69.72	69.72	-0.39%	49,777
Mar 10, 2026	69.88	70.08	69.50	69.99	69.99	1.24%	23,271
Mar 9, 2026	68.41	69.23	68.32	69.13	69.13	-0.43%	35,853
Mar 6, 2026	70.38	70.44	69.20	69.43	69.43	-1.21%	21,210
Mar 5, 2026	70.72	71.00	70.25	70.28	70.28	-0.79%	33,624
Mar 4, 2026	70.42	70.91	70.42	70.84	70.84	0.83%	35,182
Mar 3, 2026	70.58	70.60	69.87	70.26	70.26	-0.94%	21,804
Mar 2, 2026	70.34	71.12	70.20	70.93	70.93	0.27%	19,767
Feb 27, 2026	70.78	70.92	70.39	70.74	70.74	-0.13%	22,985
Feb 26, 2026	71.09	71.29	70.48	70.83	70.83	-0.35%	26,645
Feb 25, 2026	70.86	71.25	70.84	71.08	71.08	0.65%	35,506
Feb 24, 2026	70.32	70.78	70.23	70.62	70.62	0.60%	43,742
Feb 23, 2026	70.36	70.79	70.06	70.20	70.20	-0.71%	22,327
Feb 20, 2026	70.61	70.77	70.24	70.70	70.70	0.51%	48,557
Feb 19, 2026	70.53	70.55	70.21	70.34	70.34	-0.27%	14,807
Feb 18, 2026	70.18	70.58	70.12	70.53	70.53	0.97%	22,949