ETR:IS3U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	64.44	64.44	64.14	64.14	-	-0.02%	186
Sep 22, 2026	64.09	64.40	63.90	64.15	64.15	0.20%	1,265
Sep 21, 2026	63.80	64.12	63.80	64.02	64.02	0.88%	651
Sep 18, 2026	64.11	64.13	63.36	63.46	63.46	-1.51%	392
Sep 17, 2026	64.33	64.48	64.31	64.43	64.43	0.53%	734
Sep 16, 2026	63.92	64.09	63.70	64.09	64.09	0.64%	320
Sep 15, 2026	63.66	63.75	63.27	63.68	63.68	-0.34%	803
Sep 14, 2026	64.14	64.14	63.69	63.90	63.90	-0.73%	695
Sep 11, 2026	64.25	64.53	64.12	64.37	64.37	0.78%	3,255
Sep 10, 2026	64.31	64.45	63.85	63.87	63.87	-0.55%	5,872
Sep 9, 2026	65.09	65.16	64.15	64.22	64.22	-1.94%	258
Sep 8, 2026	65.17	65.49	65.06	65.49	65.49	0.24%	8,212
Sep 7, 2026	65.16	65.38	65.02	65.33	65.33	0.28%	1,416
Sep 4, 2026	65.07	65.24	65.04	65.15	65.15	-0.06%	710
Sep 3, 2026	65.19	65.30	64.90	65.19	65.19	0.05%	7,571
Sep 2, 2026	65.54	65.54	65.13	65.16	65.16	-0.69%	4,149
Sep 1, 2026	65.95	66.08	65.52	65.61	65.61	-0.35%	3,826
Aug 31, 2026	66.48	66.54	65.84	65.84	65.84	-0.78%	340
Aug 28, 2026	66.44	66.52	66.35	66.36	66.36	0.90%	369
Aug 27, 2026	66.80	66.80	65.76	65.77	65.77	-1.69%	182
Aug 26, 2026	66.95	67.12	66.90	66.90	66.90	0.33%	173
Aug 25, 2026	67.04	67.12	66.68	66.68	66.68	-0.10%	254
Aug 24, 2026	66.93	66.99	66.75	66.75	66.75	-0.31%	89
Aug 21, 2026	66.74	66.96	66.74	66.96	66.96	0.30%	7
Aug 20, 2026	67.20	67.24	66.76	66.76	66.76	-0.52%	417
Aug 19, 2026	67.31	67.50	67.11	67.11	67.11	-0.10%	301
Aug 18, 2026	67.71	67.71	67.18	67.18	67.18	-0.83%	2,178
Aug 17, 2026	68.25	68.25	67.74	67.74	67.74	-0.69%	672
Aug 14, 2026	68.34	68.36	68.15	68.21	68.21	-0.18%	230
Aug 13, 2026	68.66	68.76	68.33	68.33	68.33	-0.31%	2,129
Aug 12, 2026	68.81	68.84	68.40	68.54	68.54	-0.44%	203
Aug 11, 2026	68.97	68.99	68.70	68.84	68.84	-0.06%	270
Aug 10, 2026	68.89	68.89	68.70	68.88	68.88	0.06%	940
Aug 7, 2026	68.74	69.00	68.74	68.84	68.84	0.17%	504
Aug 6, 2026	68.86	69.02	68.72	68.72	68.72	0.35%	153
Aug 5, 2026	68.55	68.59	68.40	68.48	68.48	0.04%	637
Aug 4, 2026	68.48	68.48	68.01	68.45	68.45	0.68%	142
Aug 3, 2026	67.79	68.04	67.71	67.99	67.99	1.18%	452
Jul 31, 2026	67.28	67.67	67.20	67.20	67.20	0.36%	183
Jul 30, 2026	66.78	67.15	66.76	66.96	66.96	0.84%	234
Jul 29, 2026	67.09	67.09	66.32	66.40	66.40	-0.55%	17
Jul 28, 2026	66.76	66.80	66.42	66.77	66.77	0.62%	303
Jul 27, 2026	66.75	66.75	66.36	66.36	66.36	0.41%	17,058
Jul 24, 2026	65.45	66.09	65.45	66.09	66.09	0.92%	4
Jul 23, 2026	66.03	66.03	65.49	65.49	65.49	-1.61%	131
Jul 22, 2026	65.91	66.75	65.91	66.56	66.56	0.94%	134
Jul 21, 2026	65.85	65.94	65.83	65.94	65.94	0.20%	24
Jul 20, 2026	65.74	66.22	65.66	65.81	65.81	-	2,138
Jul 17, 2026	65.75	65.81	65.53	65.81	65.81	-0.42%	493
Jul 16, 2026	66.12	66.15	65.41	66.09	66.09	-0.12%	9,384