ETR:IS3Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	74.23	74.23	74.19	74.22	-	0.60%	7,192
May 21, 2026	73.62	73.88	73.53	73.78	73.78	0.24%	30,835
May 20, 2026	73.12	73.64	73.10	73.60	73.60	0.68%	14,431
May 19, 2026	73.24	73.37	73.03	73.10	73.10	0.22%	51,482
May 18, 2026	72.71	73.26	72.67	72.94	72.94	-0.49%	64,613
May 15, 2026	73.42	73.43	72.96	73.30	73.30	-0.39%	23,899
May 14, 2026	73.07	73.61	73.00	73.59	73.59	1.32%	13,296
May 13, 2026	72.70	72.83	72.50	72.63	72.63	0.76%	24,797
May 12, 2026	72.17	72.34	72.07	72.08	72.08	-0.46%	39,341
May 11, 2026	72.29	72.44	72.14	72.41	72.41	-0.01%	80,711
May 8, 2026	72.55	72.55	72.34	72.42	72.42	-0.15%	20,350
May 7, 2026	72.80	72.86	72.45	72.53	72.53	-0.04%	43,060
May 6, 2026	71.95	72.64	71.91	72.56	72.56	1.13%	32,895
May 5, 2026	71.62	71.80	71.55	71.75	71.75	0.50%	36,395
May 4, 2026	71.73	71.85	71.34	71.39	71.39	-0.22%	45,094
Apr 30, 2026	71.13	71.65	71.12	71.55	71.55	0.39%	22,728
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