ETR:IS3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.58	45.61	45.19	45.31	45.31	-0.11%	39,954
Sep 4, 2025	45.12	45.38	45.09	45.36	45.36	1.09%	26,091
Sep 3, 2025	45.00	45.10	44.87	44.87	44.87	0.07%	15,557
Sep 2, 2025	45.27	45.29	44.82	44.84	44.84	-1.02%	31,837
Sep 1, 2025	45.23	45.30	45.15	45.30	45.30	0.44%	18,446
Aug 29, 2025	45.37	45.39	45.09	45.10	45.10	-0.64%	44,090
Aug 28, 2025	45.60	45.66	45.34	45.39	45.39	-	27,916
Aug 27, 2025	45.49	45.50	45.30	45.39	45.39	0.22%	21,416
Aug 26, 2025	45.38	45.40	45.23	45.29	45.29	-0.51%	26,123
Aug 25, 2025	45.62	45.66	45.50	45.52	45.52	-0.44%	49,924
Aug 22, 2025	45.41	45.87	45.41	45.72	45.72	0.79%	16,552
Aug 21, 2025	45.34	45.36	45.13	45.36	45.36	0.15%	34,566
Aug 20, 2025	45.44	45.47	45.16	45.29	45.29	-0.37%	30,495
Aug 19, 2025	45.25	45.56	45.21	45.46	45.46	0.66%	13,915
Aug 18, 2025	45.10	45.20	44.99	45.16	45.16	0.22%	118,970
Aug 15, 2025	45.38	45.40	44.98	45.06	45.06	0.27%	24,232
Aug 14, 2025	44.88	44.97	44.77	44.94	44.94	0.38%	18,374
Aug 13, 2025	44.72	44.85	44.67	44.77	44.77	0.25%	43,363
Aug 12, 2025	44.43	44.72	44.38	44.66	44.66	0.68%	21,661
Aug 11, 2025	44.29	44.49	44.20	44.36	44.36	0.64%	31,320
Aug 8, 2025	43.81	44.13	43.80	44.08	44.08	1.26%	20,699
Aug 7, 2025	43.42	43.77	43.41	43.53	43.53	0.32%	36,705
Aug 6, 2025	43.58	43.61	43.28	43.39	43.39	0.23%	31,134
Aug 5, 2025	43.43	43.58	43.29	43.29	43.29	0.16%	19,818
Aug 4, 2025	42.96	43.23	42.96	43.22	43.22	1.08%	17,227
Aug 1, 2025	43.47	43.49	42.51	42.76	42.76	-2.04%	22,006
Jul 31, 2025	43.85	43.97	43.59	43.65	43.65	-0.55%	23,192
Jul 30, 2025	43.79	44.02	43.73	43.89	43.89	0.37%	26,061
Jul 29, 2025	43.70	43.93	43.68	43.73	43.73	0.48%	23,608
Jul 28, 2025	43.67	43.71	43.43	43.52	43.52	0.39%	18,295
Jul 25, 2025	43.39	43.47	43.29	43.35	43.35	-0.60%	19,583
Jul 24, 2025	43.84	43.86	43.60	43.61	43.61	-0.07%	10,752
Jul 23, 2025	43.40	43.65	43.37	43.64	43.64	1.91%	57,864
Jul 22, 2025	42.80	42.93	42.71	42.82	42.82	-0.19%	22,285
Jul 21, 2025	42.87	42.92	42.79	42.90	42.90	0.37%	9,959
Jul 18, 2025	42.90	42.90	42.73	42.74	42.74	-0.37%	11,989
Jul 17, 2025	42.83	42.90	42.72	42.90	42.90	1.54%	11,896
Jul 16, 2025	42.61	42.85	42.25	42.25	42.25	-1.35%	32,558
Jul 15, 2025	42.96	43.27	42.80	42.83	42.83	-0.12%	18,057
Jul 14, 2025	42.85	42.91	42.80	42.88	42.88	-0.09%	20,838
Jul 11, 2025	43.26	43.26	42.87	42.92	42.92	-1.13%	47,674
Jul 10, 2025	43.13	43.42	43.10	43.41	43.41	0.70%	41,086
Jul 9, 2025	43.02	43.29	43.01	43.11	43.11	0.26%	62,839
Jul 8, 2025	42.72	43.08	42.66	43.00	43.00	0.54%	44,037
Jul 7, 2025	42.81	42.97	42.75	42.77	42.77	-0.16%	23,515
Jul 4, 2025	42.96	42.96	42.75	42.84	42.84	-0.76%	17,668
Jul 3, 2025	42.95	43.19	42.94	43.17	43.17	0.79%	31,310
Jul 2, 2025	42.91	43.00	42.67	42.83	42.83	0.35%	25,615
Jul 1, 2025	42.57	42.71	42.32	42.68	42.68	0.14%	21,398
Jun 30, 2025	42.77	42.80	42.61	42.62	42.62	-0.37%	22,618