ETR:IS3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	53.17	53.49	53.05	53.31	-	-0.50%	40,515
Mar 30, 2026	53.47	53.91	53.33	53.58	53.58	0.36%	38,259
Mar 27, 2026	54.01	54.01	53.33	53.39	53.39	-1.35%	35,106
Mar 26, 2026	54.33	54.40	53.97	54.12	54.12	-0.77%	30,224
Mar 25, 2026	54.45	54.66	54.18	54.54	54.54	1.43%	85,099
Mar 24, 2026	53.74	53.99	53.25	53.77	53.77	0.62%	46,371
Mar 23, 2026	52.66	54.58	52.44	53.44	53.44	-0.15%	100,992
Mar 20, 2026	54.57	54.75	53.52	53.52	53.52	-1.36%	53,805
Mar 19, 2026	54.65	54.75	53.90	54.26	54.26	-2.02%	67,853
Mar 18, 2026	55.93	55.99	55.22	55.38	55.38	0.11%	43,347
Mar 17, 2026	54.90	55.64	54.84	55.32	55.32	0.31%	48,161
Mar 16, 2026	54.97	55.37	54.74	55.15	55.15	0.80%	65,784
Mar 13, 2026	54.15	55.09	54.01	54.71	54.71	0.37%	42,206
Mar 12, 2026	54.71	54.78	54.23	54.51	54.51	-0.73%	63,872
Mar 11, 2026	54.70	55.16	54.47	54.91	54.91	-0.38%	31,606
Mar 10, 2026	54.78	55.23	54.44	55.12	55.12	2.64%	55,951
Mar 9, 2026	53.20	53.80	53.09	53.70	53.70	-0.68%	74,252
Mar 6, 2026	55.04	55.23	53.88	54.07	54.07	-1.69%	75,318
Mar 5, 2026	55.46	55.86	54.98	55.00	55.00	-1.10%	85,075
Mar 4, 2026	54.65	55.78	54.63	55.61	55.61	1.74%	81,570
Mar 3, 2026	55.50	55.57	54.25	54.66	54.66	-2.81%	126,885
Mar 2, 2026	55.98	56.34	55.76	56.24	56.24	-0.51%	112,265
Feb 27, 2026	56.73	56.84	56.25	56.53	56.53	-0.28%	61,775
Feb 26, 2026	56.76	56.90	56.36	56.69	56.69	-0.14%	100,836
Feb 25, 2026	56.45	56.80	56.38	56.77	56.77	0.55%	59,641
Feb 24, 2026	56.13	56.52	56.01	56.46	56.46	0.28%	65,842
Feb 23, 2026	56.35	56.76	56.18	56.30	56.30	-0.28%	55,340
Feb 20, 2026	56.34	56.53	56.14	56.46	56.46	0.32%	45,818
Feb 19, 2026	56.61	56.63	56.27	56.28	56.28	-0.64%	92,257
Feb 18, 2026	56.16	56.64	56.05	56.64	56.64	1.02%	49,817
Feb 17, 2026	55.91	56.07	55.71	56.07	56.07	0.43%	69,957
Feb 16, 2026	55.88	55.98	55.67	55.83	55.83	-0.45%	73,097
Feb 13, 2026	55.79	56.12	55.40	56.08	56.08	-0.12%	92,879
Feb 12, 2026	56.69	56.84	56.06	56.15	56.15	-0.67%	115,232
Feb 11, 2026	56.05	56.68	55.87	56.53	56.53	0.95%	70,391
Feb 10, 2026	55.81	56.09	55.79	56.00	56.00	0.38%	77,738
Feb 9, 2026	55.78	55.91	55.22	55.79	55.79	0.07%	127,972
Feb 6, 2026	55.04	55.77	54.99	55.75	55.75	1.53%	200,471
Feb 5, 2026	55.16	55.45	54.57	54.91	54.91	-0.99%	163,715
Feb 4, 2026	55.33	55.84	55.25	55.46	55.46	0.47%	106,146
Feb 3, 2026	55.31	55.40	55.02	55.20	55.20	0.56%	112,201
Feb 2, 2026	53.64	54.89	53.62	54.89	54.89	1.39%	93,618
Jan 30, 2026	53.69	54.24	53.63	54.14	54.14	1.03%	66,158
Jan 29, 2026	53.93	54.02	53.37	53.59	53.59	-0.07%	146,334
Jan 28, 2026	53.42	53.63	53.16	53.63	53.63	0.77%	99,821
Jan 27, 2026	53.22	53.41	53.15	53.22	53.22	0.40%	39,222
Jan 26, 2026	53.16	53.22	52.92	53.01	53.01	-0.62%	37,984
Jan 23, 2026	53.55	53.61	53.27	53.34	53.34	-0.97%	88,475
Jan 22, 2026	53.95	54.06	53.65	53.86	53.86	0.82%	100,334
Jan 21, 2026	52.73	53.47	52.53	53.42	53.42	1.17%	67,487