ETR:IS3U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	59.24	59.50	59.18	59.22	59.22	0.17%	808
Sep 8, 2025	58.98	59.20	58.75	59.12	59.12	0.75%	3,189
Sep 5, 2025	59.04	59.13	58.55	58.68	58.68	-0.32%	8,015
Sep 4, 2025	58.93	59.05	58.78	58.87	58.87	-0.19%	7,138
Sep 3, 2025	58.91	59.12	58.65	58.98	58.98	0.91%	501
Sep 2, 2025	59.08	59.08	58.45	58.45	58.45	-0.90%	3,179
Sep 1, 2025	59.09	59.13	58.90	58.98	58.98	0.08%	452
Aug 29, 2025	59.12	59.27	58.81	58.93	58.93	-0.54%	26,429
Aug 28, 2025	59.47	59.47	59.11	59.25	59.25	0.27%	2,705
Aug 27, 2025	58.95	59.17	58.94	59.09	59.09	0.46%	628
Aug 26, 2025	58.96	59.03	58.58	58.82	58.82	-1.67%	3,987
Aug 25, 2025	60.63	60.70	59.82	59.82	59.82	-1.64%	365
Aug 22, 2025	60.62	60.95	60.60	60.82	60.82	0.36%	67
Aug 21, 2025	60.72	60.72	60.40	60.60	60.60	-0.33%	5,242
Aug 20, 2025	60.62	61.00	60.60	60.80	60.80	-0.05%	371
Aug 19, 2025	60.29	60.85	60.23	60.83	60.83	1.18%	347
Aug 18, 2025	60.41	60.41	59.98	60.12	60.12	-0.50%	941
Aug 15, 2025	60.42	60.50	60.36	60.42	60.42	0.60%	1,154
Aug 14, 2025	59.64	60.06	59.64	60.06	60.06	0.84%	837
Aug 13, 2025	59.38	59.62	59.32	59.56	59.56	0.69%	415
Aug 12, 2025	59.05	59.15	58.80	59.15	59.15	0.68%	13
Aug 11, 2025	59.21	59.21	58.75	58.75	58.75	-0.56%	386
Aug 8, 2025	59.02	59.11	58.90	59.08	59.08	0.34%	6,062
Aug 7, 2025	58.42	59.03	58.42	58.88	58.88	1.05%	1,618
Aug 6, 2025	58.41	58.56	58.27	58.27	58.27	0.28%	158
Aug 5, 2025	58.46	58.46	58.11	58.11	58.11	-0.19%	61
Aug 4, 2025	57.83	58.22	57.83	58.22	58.22	1.09%	551
Aug 1, 2025	58.53	58.53	57.40	57.59	57.59	-2.83%	1,228
Jul 31, 2025	60.02	60.14	59.27	59.27	59.27	-1.10%	1,130
Jul 30, 2025	59.86	60.20	59.86	59.93	59.93	0.08%	458
Jul 29, 2025	59.73	60.31	59.73	59.88	59.88	0.72%	368
Jul 28, 2025	60.45	60.45	59.45	59.45	59.45	-0.54%	1,158
Jul 25, 2025	59.34	59.78	59.34	59.77	59.77	0.18%	261
Jul 24, 2025	60.09	60.14	59.46	59.66	59.66	-0.35%	1,053
Jul 23, 2025	59.93	60.02	59.67	59.87	59.87	1.25%	619
Jul 22, 2025	59.37	59.37	59.02	59.13	59.13	-0.64%	360
Jul 21, 2025	59.73	59.76	59.35	59.51	59.51	-0.32%	700
Jul 18, 2025	59.99	60.05	59.70	59.70	59.70	0.12%	4,662
Jul 17, 2025	59.55	59.63	59.41	59.63	59.63	1.22%	955
Jul 16, 2025	59.05	59.32	58.91	58.91	58.91	-0.56%	1,098
Jul 15, 2025	59.70	59.74	59.24	59.24	59.24	-0.65%	192
Jul 14, 2025	59.27	59.63	59.27	59.63	59.63	-0.28%	1,208
Jul 11, 2025	60.19	60.19	59.67	59.80	59.80	-1.01%	4,792
Jul 10, 2025	60.44	60.62	60.28	60.41	60.41	0.33%	2,289
Jul 9, 2025	59.61	60.21	59.61	60.21	60.21	1.31%	241
Jul 8, 2025	59.19	59.43	58.93	59.43	59.43	0.58%	1,006
Jul 7, 2025	58.96	59.09	58.85	59.09	59.09	0.36%	71
Jul 4, 2025	58.93	58.96	58.73	58.88	58.88	-0.81%	2,314
Jul 3, 2025	59.39	59.39	59.12	59.36	59.36	0.36%	265
Jul 2, 2025	58.90	59.34	58.73	59.15	59.15	0.99%	820