ETR:IS3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.62	52.62	52.49	52.54	-	0.10%	143
Sep 22, 2026	52.29	52.56	52.25	52.49	52.49	0.59%	1,639
Sep 21, 2026	52.10	52.23	52.07	52.18	52.18	0.50%	4,700
Sep 18, 2026	52.24	52.24	51.86	51.92	51.92	-0.90%	2,838
Sep 17, 2026	52.41	52.54	52.33	52.39	52.39	0.58%	904
Sep 16, 2026	51.99	52.11	51.94	52.09	52.09	0.52%	1,042
Sep 15, 2026	51.87	52.04	51.75	51.82	51.82	-0.61%	2,128
Sep 14, 2026	52.14	52.22	52.06	52.14	52.14	0.13%	1,846
Sep 11, 2026	51.97	52.15	51.94	52.07	52.07	0.72%	600
Sep 10, 2026	52.17	52.23	51.70	51.70	51.70	-0.90%	3,360
Sep 9, 2026	52.58	52.62	52.16	52.17	52.17	-1.19%	4,168
Sep 8, 2026	52.70	52.88	52.63	52.80	52.80	-	4,342
Sep 7, 2026	52.91	52.95	52.79	52.80	52.80	-0.30%	1,208
Sep 4, 2026	52.89	52.96	52.83	52.96	52.96	0.04%	6,166
Sep 3, 2026	52.63	52.94	52.57	52.94	52.94	0.67%	1,100
Sep 2, 2026	52.45	52.59	52.24	52.59	52.59	-0.13%	4,147
Sep 1, 2026	53.06	53.06	52.53	52.66	52.66	-0.51%	10,500
Aug 31, 2026	53.20	53.24	52.88	52.93	52.93	-0.84%	5,591
Aug 28, 2026	53.38	53.43	53.33	53.38	53.38	0.19%	1,977
Aug 27, 2026	53.19	53.28	53.13	53.28	53.28	0.08%	1,416
Aug 26, 2026	53.16	53.44	53.13	53.24	53.24	0.09%	3,004
Aug 25, 2026	53.29	53.36	53.16	53.19	53.19	0.11%	1,800
Aug 24, 2026	53.11	53.20	53.11	53.13	53.13	0.13%	2,305
Aug 21, 2026	52.80	53.10	52.80	53.06	53.06	0.38%	1,087
Aug 20, 2026	52.92	52.92	52.63	52.86	52.86	-0.15%	2,304
Aug 19, 2026	52.92	53.00	52.85	52.94	52.94	-0.23%	1,556
Aug 18, 2026	53.33	53.34	53.06	53.06	53.06	-0.69%	1,296
Aug 17, 2026	53.72	53.72	53.43	53.43	53.43	-0.65%	2,447
Aug 14, 2026	53.84	53.89	53.75	53.78	53.78	0.17%	3,346
Aug 13, 2026	53.72	53.87	53.62	53.69	53.69	0.13%	2,171
Aug 12, 2026	53.55	53.68	53.51	53.62	53.62	0.21%	1,890
Aug 11, 2026	53.48	53.64	53.41	53.51	53.51	0.06%	628
Aug 10, 2026	53.50	53.54	53.42	53.48	53.48	-0.04%	7,797
Aug 7, 2026	53.27	53.50	53.17	53.50	53.50	0.64%	2,238
Aug 6, 2026	53.36	53.36	53.16	53.16	53.16	0.21%	1,716
Aug 5, 2026	53.27	53.29	53.05	53.05	53.05	0.28%	2,358
Aug 4, 2026	52.64	52.90	52.54	52.90	52.90	0.78%	2,152
Aug 3, 2026	52.30	52.49	52.23	52.49	52.49	1.02%	13,872
Jul 31, 2026	52.20	52.39	51.73	51.96	51.96	-0.15%	5,668
Jul 30, 2026	52.30	52.44	52.04	52.04	52.04	-1.25%	2,194
Jul 29, 2026	52.91	53.02	52.65	52.70	52.70	-0.15%	3,544
Jul 28, 2026	52.40	52.78	52.40	52.78	52.78	0.90%	5,604
Jul 27, 2026	52.24	52.52	52.24	52.31	52.31	0.65%	3,164
Jul 24, 2026	51.61	52.04	51.61	51.97	51.97	0.89%	2,354
Jul 23, 2026	51.74	51.85	51.45	51.51	51.51	-0.69%	2,544
Jul 22, 2026	51.68	51.98	51.68	51.87	51.87	0.15%	1,339
Jul 21, 2026	51.79	51.80	51.57	51.79	51.79	0.06%	4,686
Jul 20, 2026	51.74	51.89	51.68	51.76	51.76	-0.14%	2,122
Jul 17, 2026	51.78	51.88	51.77	51.83	51.83	-0.38%	4,290
Jul 16, 2026	51.68	52.03	51.57	52.03	52.03	0.29%	4,968