ETR:IS3S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	72.69	72.69	72.23	72.43	-	0.22%	15,524
Sep 22, 2026	72.05	72.58	71.84	72.27	72.27	0.43%	47,792
Sep 21, 2026	71.75	72.11	71.59	71.96	71.96	1.22%	55,811
Sep 18, 2026	71.65	71.71	71.00	71.09	71.09	-1.02%	40,351
Sep 17, 2026	71.14	71.89	71.09	71.82	71.82	1.18%	35,947
Sep 16, 2026	71.11	71.20	70.86	70.98	70.98	0.21%	47,203
Sep 15, 2026	70.73	71.04	70.38	70.83	70.83	-0.08%	40,601
Sep 14, 2026	71.05	71.14	70.65	70.89	70.89	-0.69%	94,335
Sep 11, 2026	70.92	71.39	70.82	71.38	71.38	1.15%	27,500
Sep 10, 2026	71.39	71.39	70.51	70.57	70.57	-0.90%	39,549
Sep 9, 2026	71.47	71.51	70.83	71.21	71.21	-0.57%	54,436
Sep 8, 2026	71.88	71.97	71.50	71.62	71.62	-0.53%	42,284
Sep 7, 2026	72.16	72.16	71.89	72.00	72.00	0.53%	40,765
Sep 4, 2026	71.16	71.67	71.16	71.62	71.62	0.66%	44,649
Sep 3, 2026	70.65	71.15	70.57	71.15	71.15	0.92%	35,899
Sep 2, 2026	70.29	70.57	69.85	70.50	70.50	-0.03%	61,031
Sep 1, 2026	70.82	70.88	70.10	70.52	70.52	0.64%	58,396
Aug 31, 2026	70.41	70.48	70.07	70.07	70.07	-0.57%	35,538
Aug 28, 2026	70.07	70.56	69.95	70.47	70.47	0.96%	73,026
Aug 27, 2026	70.44	70.57	69.70	69.80	69.80	-0.43%	52,293
Aug 26, 2026	69.90	70.14	69.74	70.10	70.10	0.21%	40,644
Aug 25, 2026	69.90	70.02	69.56	69.95	69.95	0.66%	25,855
Aug 24, 2026	69.82	69.98	69.30	69.49	69.49	-1.11%	74,506
Aug 21, 2026	69.88	70.30	69.82	70.27	70.27	0.89%	27,432
Aug 20, 2026	69.73	69.73	68.96	69.65	69.65	0.10%	38,561
Aug 19, 2026	69.67	70.10	69.40	69.58	69.58	-0.51%	53,673
Aug 18, 2026	70.62	70.67	69.90	69.94	69.94	-1.84%	55,091
Aug 17, 2026	71.21	71.32	70.88	71.25	71.25	0.62%	36,945
Aug 14, 2026	71.02	71.19	70.80	70.81	70.81	-0.28%	77,153
Aug 13, 2026	70.44	71.13	70.19	71.01	71.01	1.00%	64,784
Aug 12, 2026	69.82	70.31	69.73	70.31	70.31	1.14%	32,730
Aug 11, 2026	69.72	69.77	69.44	69.52	69.52	-0.10%	29,825
Aug 10, 2026	69.73	69.75	69.36	69.59	69.59	-0.01%	58,299
Aug 7, 2026	69.60	69.97	69.16	69.60	69.60	-0.04%	44,348
Aug 6, 2026	69.38	69.79	68.79	69.63	69.63	0.13%	28,687
Aug 5, 2026	69.84	69.91	69.37	69.54	69.54	0.14%	70,691
Aug 4, 2026	68.66	69.44	68.50	69.44	69.44	1.89%	52,131
Aug 3, 2026	68.33	68.41	67.49	68.15	68.15	0.43%	52,350
Jul 31, 2026	68.62	69.19	67.70	67.86	67.86	-0.31%	61,322
Jul 30, 2026	66.90	68.19	66.60	68.07	68.07	0.12%	48,386
Jul 29, 2026	68.33	68.72	67.76	67.99	67.99	-0.50%	30,780
Jul 28, 2026	68.39	68.52	67.81	68.33	68.33	-0.10%	39,784
Jul 27, 2026	69.37	69.45	68.37	68.40	68.40	-0.57%	37,141
Jul 24, 2026	68.57	68.98	68.36	68.79	68.79	-0.01%	37,108
Jul 23, 2026	69.16	69.42	68.55	68.80	68.80	-0.68%	32,350
Jul 22, 2026	68.64	69.42	68.50	69.27	69.27	0.95%	39,373
Jul 21, 2026	67.86	68.64	67.71	68.62	68.62	1.70%	45,017
Jul 20, 2026	67.07	67.75	66.88	67.47	67.47	0.46%	65,682
Jul 17, 2026	66.45	67.32	66.26	67.16	67.16	-0.24%	55,085
Jul 16, 2026	67.65	67.65	66.84	67.32	67.32	-0.78%	59,494