ETR:IS3Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	78.66	78.72	78.49	78.53	-	0.08%	5,220
Sep 22, 2026	78.44	78.55	78.35	78.47	78.47	0.77%	16,808
Sep 21, 2026	77.49	77.91	77.47	77.87	77.87	1.05%	15,171
Sep 18, 2026	77.30	77.35	76.91	77.06	77.06	0.05%	19,839
Sep 17, 2026	77.03	77.33	76.83	77.02	77.02	0.44%	18,329
Sep 16, 2026	76.68	76.86	76.59	76.68	76.68	0.34%	33,663
Sep 15, 2026	76.63	76.78	76.27	76.42	76.42	-0.42%	19,276
Sep 14, 2026	76.50	76.89	76.41	76.74	76.74	0.08%	15,137
Sep 11, 2026	76.31	76.81	76.23	76.68	76.68	0.80%	22,283
Sep 10, 2026	76.48	76.53	75.85	76.07	76.07	-0.38%	11,094
Sep 9, 2026	76.85	76.85	76.28	76.36	76.36	-0.83%	9,533
Sep 8, 2026	77.32	77.40	76.99	77.00	77.00	-0.45%	11,565
Sep 7, 2026	77.57	77.57	77.29	77.35	77.35	-0.18%	21,190
Sep 4, 2026	77.67	77.84	77.49	77.49	77.49	-0.32%	38,582
Sep 3, 2026	77.17	77.74	77.13	77.74	77.74	0.58%	17,091
Sep 2, 2026	77.11	77.32	76.79	77.29	77.29	0.18%	23,319
Sep 1, 2026	77.56	77.60	77.03	77.15	77.15	-0.31%	28,873
Aug 31, 2026	77.96	77.97	77.39	77.39	77.39	-1.25%	17,003
Aug 28, 2026	78.04	78.42	77.95	78.37	78.37	0.76%	10,871
Aug 27, 2026	77.81	77.89	77.60	77.78	77.78	0.05%	21,035
Aug 26, 2026	77.81	77.88	77.66	77.74	77.74	0.08%	12,997
Aug 25, 2026	77.80	77.91	77.58	77.68	77.68	0.28%	13,309
Aug 24, 2026	77.31	77.50	77.28	77.46	77.46	0.05%	18,460
Aug 21, 2026	77.02	77.42	77.02	77.42	77.42	0.23%	15,812
Aug 20, 2026	77.54	77.54	77.08	77.24	77.24	-0.67%	17,796
Aug 19, 2026	77.76	77.96	77.62	77.76	77.76	-0.08%	18,395
Aug 18, 2026	77.98	77.98	77.80	77.82	77.82	-0.64%	26,321
Aug 17, 2026	78.59	78.59	78.29	78.32	78.32	-0.31%	27,814
Aug 14, 2026	78.97	78.97	78.56	78.56	78.56	-0.42%	33,556
Aug 13, 2026	78.78	79.09	78.75	78.89	78.89	0.39%	14,851
Aug 12, 2026	78.72	78.77	78.52	78.58	78.58	-0.19%	28,491
Aug 11, 2026	78.67	78.97	78.67	78.73	78.73	0.10%	24,476
Aug 10, 2026	78.68	78.83	78.60	78.65	78.65	0.17%	19,765
Aug 7, 2026	78.50	78.63	78.37	78.52	78.52	0.19%	30,941
Aug 6, 2026	78.54	78.59	78.36	78.37	78.37	-0.06%	24,333
Aug 5, 2026	78.76	79.00	78.36	78.42	78.42	0.29%	24,476
Aug 4, 2026	77.68	78.19	77.52	78.19	78.19	1.16%	27,445
Aug 3, 2026	77.01	77.32	76.86	77.29	77.29	1.23%	47,685
Jul 31, 2026	76.70	76.87	76.22	76.35	76.35	0.16%	27,691
Jul 30, 2026	76.42	76.77	76.18	76.23	76.23	-0.74%	23,175
Jul 29, 2026	77.12	77.15	76.60	76.80	76.80	-0.56%	12,491
Jul 28, 2026	76.81	77.23	76.79	77.23	77.23	0.65%	35,176
Jul 27, 2026	77.35	77.52	76.73	76.73	76.73	-0.47%	34,691
Jul 24, 2026	76.50	77.13	76.50	77.09	77.09	0.72%	18,074
Jul 23, 2026	76.73	76.88	76.45	76.54	76.54	-0.80%	20,761
Jul 22, 2026	76.86	77.18	76.81	77.16	77.16	-0.05%	49,657
Jul 21, 2026	77.06	77.23	76.87	77.20	77.20	0.29%	22,843
Jul 20, 2026	76.92	77.30	76.87	76.98	76.98	0.04%	31,570
Jul 17, 2026	77.06	77.19	76.80	76.95	76.95	-1.12%	26,216
Jul 16, 2026	77.48	77.85	77.09	77.82	77.82	0.37%	18,515