ETR:IS3R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	104.66	104.66	103.96	104.22	-	0.19%	63,405
Sep 22, 2026	103.54	104.38	103.08	104.02	104.02	0.52%	119,137
Sep 21, 2026	102.54	103.58	102.44	103.48	103.48	2.39%	71,823
Sep 18, 2026	101.44	101.46	100.84	101.06	101.06	0.20%	88,274
Sep 17, 2026	99.93	100.98	99.93	100.86	100.86	1.23%	106,026
Sep 16, 2026	99.34	99.71	99.17	99.63	99.63	1.09%	64,221
Sep 15, 2026	98.61	99.04	98.04	98.56	98.56	-0.28%	85,925
Sep 14, 2026	99.32	99.38	98.36	98.84	98.84	-1.81%	111,158
Sep 11, 2026	100.02	100.78	99.78	100.66	100.66	0.91%	67,958
Sep 10, 2026	101.10	101.18	99.51	99.75	99.75	-1.20%	89,008
Sep 9, 2026	101.30	101.36	100.04	100.96	100.96	-0.39%	74,638
Sep 8, 2026	100.78	101.46	100.20	101.36	101.36	0.58%	72,954
Sep 7, 2026	101.00	101.00	100.52	100.78	100.78	0.91%	39,173
Sep 4, 2026	99.12	100.20	99.06	99.87	99.87	0.98%	107,178
Sep 3, 2026	98.35	98.98	97.60	98.90	98.90	0.86%	49,631
Sep 2, 2026	98.03	98.24	97.38	98.06	98.06	0.05%	63,403
Sep 1, 2026	99.06	99.15	97.57	98.01	98.01	-0.03%	85,525
Aug 31, 2026	99.07	99.16	98.04	98.04	98.04	-1.27%	88,777
Aug 28, 2026	99.24	99.53	98.91	99.30	99.30	0.36%	91,472
Aug 27, 2026	100.10	100.50	98.76	98.94	98.94	-0.46%	53,579
Aug 26, 2026	99.27	99.68	98.94	99.40	99.40	0.12%	45,271
Aug 25, 2026	99.39	99.75	98.88	99.28	99.28	1.01%	80,262
Aug 24, 2026	98.82	99.20	97.80	98.29	98.29	-1.48%	86,044
Aug 21, 2026	99.85	100.40	99.42	99.77	99.77	0.50%	46,447
Aug 20, 2026	99.88	99.93	98.50	99.27	99.27	-0.48%	49,975
Aug 19, 2026	100.70	101.72	99.43	99.75	99.75	-1.20%	121,729
Aug 18, 2026	103.10	103.10	100.68	100.96	100.96	-3.09%	81,999
Aug 17, 2026	103.52	104.36	103.00	104.18	104.18	1.96%	73,027
Aug 14, 2026	102.38	103.06	102.10	102.18	102.18	-0.87%	78,565
Aug 13, 2026	102.18	103.28	101.88	103.08	103.08	0.88%	90,841
Aug 12, 2026	101.06	102.40	101.04	102.18	102.18	1.85%	87,852
Aug 11, 2026	100.14	100.70	100.04	100.32	100.32	0.28%	132,274
Aug 10, 2026	100.44	100.80	99.90	100.04	100.04	-0.02%	76,421
Aug 7, 2026	100.38	101.32	99.23	100.06	100.06	-0.54%	145,992
Aug 6, 2026	99.82	100.84	98.80	100.60	100.60	-0.40%	94,315
Aug 5, 2026	101.32	101.90	100.56	101.00	101.00	0.18%	74,089
Aug 4, 2026	99.33	100.88	99.16	100.82	100.82	2.89%	68,719
Aug 3, 2026	98.51	98.54	96.23	97.99	97.99	-0.06%	93,785
Jul 31, 2026	98.99	100.32	97.63	98.05	98.05	0.94%	156,728
Jul 30, 2026	93.92	97.90	93.46	97.14	97.14	2.43%	108,721
Jul 29, 2026	96.12	96.89	94.66	94.84	94.84	-1.29%	92,121
Jul 28, 2026	97.61	97.96	95.18	96.08	96.08	-1.88%	138,995
Jul 27, 2026	101.56	101.66	97.90	97.92	97.92	-3.22%	82,774
Jul 24, 2026	101.84	102.32	100.70	101.18	101.18	-0.98%	66,258
Jul 23, 2026	102.20	102.88	101.18	102.18	102.18	-0.47%	81,013
Jul 22, 2026	101.22	102.78	100.92	102.66	102.66	0.75%	95,517
Jul 21, 2026	100.36	101.96	100.18	101.90	101.90	2.52%	57,704
Jul 20, 2026	98.62	100.26	98.51	99.40	99.40	1.14%	99,583
Jul 17, 2026	96.91	98.49	96.22	98.28	98.28	-1.41%	224,476
Jul 16, 2026	100.90	100.94	99.13	99.69	99.69	-1.16%	127,250