ETR:IS3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.34	47.96	47.29	47.96	47.96	-0.06%	3,071
Apr 1, 2026	47.91	47.99	47.74	47.99	47.99	2.19%	9,734
Mar 31, 2026	46.68	47.09	46.68	46.96	46.96	-0.06%	11,433
Mar 30, 2026	46.44	46.99	46.44	46.99	46.99	0.87%	7,711
Mar 27, 2026	47.07	47.07	46.46	46.59	46.59	-1.01%	2,524
Mar 26, 2026	47.23	47.33	46.93	47.06	47.06	-1.57%	8,539
Mar 25, 2026	47.40	47.81	47.31	47.81	47.81	1.79%	4,336
Mar 24, 2026	46.91	47.07	46.47	46.97	46.97	0.46%	8,029
Mar 23, 2026	46.05	47.42	45.88	46.76	46.76	0.12%	10,381
Mar 20, 2026	47.54	47.61	46.70	46.70	46.70	-1.30%	10,198
Mar 19, 2026	47.84	47.84	47.20	47.32	47.32	-1.98%	8,914
Mar 18, 2026	48.68	48.78	48.18	48.27	48.27	-0.27%	3,168
Mar 17, 2026	48.12	48.55	48.01	48.40	48.40	0.33%	25,390
Mar 16, 2026	48.13	48.39	47.91	48.24	48.24	0.28%	4,267
Mar 13, 2026	47.82	48.26	47.75	48.11	48.11	-	14,400
Mar 12, 2026	48.24	48.32	48.11	48.11	48.11	-0.36%	2,494
Mar 11, 2026	48.46	48.51	48.20	48.28	48.28	-1.05%	5,663
Mar 10, 2026	48.72	48.82	48.37	48.79	48.79	1.77%	6,930
Mar 9, 2026	47.71	48.02	47.70	47.94	47.94	-1.19%	5,836
Mar 6, 2026	49.19	49.19	48.29	48.52	48.52	-1.32%	18,778
Mar 5, 2026	49.42	49.62	49.12	49.17	49.17	-0.71%	5,087
Mar 4, 2026	49.13	49.59	49.13	49.52	49.52	1.15%	17,455
Mar 3, 2026	49.50	49.62	48.62	48.95	48.95	-2.20%	4,471
Mar 2, 2026	49.82	50.05	49.69	50.05	50.05	-0.18%	23,808
Feb 27, 2026	50.31	50.38	49.96	50.14	50.14	0.26%	4,657
Feb 26, 2026	49.89	50.15	49.84	50.01	50.01	0.21%	2,264
Feb 25, 2026	49.96	50.08	49.80	49.91	49.91	0.46%	3,220
Feb 24, 2026	49.52	49.84	49.46	49.68	49.68	0.36%	6,569
Feb 23, 2026	49.63	49.84	49.41	49.50	49.50	-0.57%	4,661
Feb 20, 2026	49.74	50.09	49.56	49.78	49.78	0.31%	2,082
Feb 19, 2026	49.70	49.70	49.52	49.63	49.63	-0.01%	2,587
Feb 18, 2026	49.35	49.70	49.35	49.63	49.63	0.94%	3,810
Feb 17, 2026	49.23	49.34	48.99	49.17	49.17	-	5,176
Feb 16, 2026	49.19	49.26	49.05	49.17	49.17	-0.17%	5,063
Feb 13, 2026	48.86	49.26	48.76	49.26	49.26	-0.39%	3,844
Feb 12, 2026	49.71	49.75	49.45	49.45	49.45	-0.16%	6,332
Feb 11, 2026	49.52	49.82	49.41	49.53	49.53	0.04%	11,151
Feb 10, 2026	49.15	49.51	49.14	49.51	49.51	0.90%	4,116
Feb 9, 2026	48.94	49.07	48.67	49.07	49.07	0.60%	5,387
Feb 6, 2026	48.33	48.80	48.28	48.78	48.78	0.69%	3,059
Feb 5, 2026	48.43	48.63	48.22	48.44	48.44	-0.39%	2,402
Feb 4, 2026	48.15	48.74	48.15	48.63	48.63	0.85%	17,488
Feb 3, 2026	48.34	48.46	48.20	48.22	48.22	-0.01%	2,891
Feb 2, 2026	47.45	48.23	47.45	48.23	48.23	1.04%	22,174
Jan 30, 2026	47.57	47.76	47.56	47.73	47.73	0.07%	3,291
Jan 29, 2026	48.07	48.19	47.55	47.70	47.70	-0.60%	5,735
Jan 28, 2026	47.92	47.99	47.82	47.99	47.99	0.04%	6,621
Jan 27, 2026	48.27	48.27	47.92	47.97	47.97	-0.65%	2,291
Jan 26, 2026	48.27	48.30	48.12	48.28	48.28	0.02%	3,037
Jan 23, 2026	48.43	48.47	48.18	48.27	48.27	-0.62%	1,069