ETR:IS4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.65	12.66	12.63	12.66	-	1.04%	1,092
Sep 22, 2026	12.60	12.69	12.51	12.53	12.53	0.43%	10,385
Sep 21, 2026	12.30	12.48	12.28	12.48	12.48	2.25%	17,087
Sep 18, 2026	12.44	12.45	12.19	12.20	12.20	-2.02%	36,551
Sep 17, 2026	12.39	12.51	12.30	12.45	12.45	1.09%	23,122
Sep 16, 2026	12.29	12.35	12.24	12.32	12.32	1.15%	33,173
Sep 15, 2026	12.11	12.18	12.04	12.18	12.18	0.23%	11,523
Sep 14, 2026	11.78	12.17	11.77	12.15	12.15	4.24%	36,018
Sep 11, 2026	11.67	11.72	11.63	11.66	11.66	-0.32%	25,614
Sep 10, 2026	11.66	11.70	11.53	11.70	11.70	0.50%	24,641
Sep 9, 2026	11.60	11.65	11.58	11.64	11.64	0.05%	6,857
Sep 8, 2026	11.69	11.71	11.55	11.63	11.63	-0.70%	73,106
Sep 7, 2026	11.75	11.76	11.71	11.71	11.71	-0.58%	8,413
Sep 4, 2026	11.81	11.83	11.75	11.78	11.78	0.19%	12,078
Sep 3, 2026	11.65	11.77	11.65	11.76	11.76	1.43%	22,037
Sep 2, 2026	11.77	11.77	11.59	11.59	11.59	-2.51%	40,809
Sep 1, 2026	12.22	12.22	11.86	11.89	11.89	-1.15%	32,292
Aug 31, 2026	12.04	12.10	12.00	12.03	12.03	-1.17%	10,655
Aug 28, 2026	12.20	12.23	12.06	12.17	12.17	0.60%	14,739
Aug 27, 2026	11.81	12.16	11.81	12.10	12.10	4.91%	17,230
Aug 26, 2026	11.51	11.57	11.44	11.53	11.53	-0.19%	13,764
Aug 25, 2026	11.61	11.63	11.54	11.56	11.56	-0.03%	10,855
Aug 24, 2026	11.67	11.71	11.53	11.56	11.56	-0.29%	9,308
Aug 21, 2026	11.56	11.61	11.51	11.59	11.59	-0.58%	21,449
Aug 20, 2026	11.80	11.80	11.66	11.66	11.66	-1.09%	14,552
Aug 19, 2026	11.90	11.96	11.79	11.79	11.79	-1.06%	4,419
Aug 18, 2026	12.00	12.11	11.92	11.92	11.92	-1.63%	12,316
Aug 17, 2026	12.25	12.25	12.08	12.11	12.11	-1.50%	16,473
Aug 14, 2026	12.54	12.54	12.30	12.30	12.30	-0.21%	19,217
Aug 13, 2026	12.29	12.32	12.24	12.32	12.32	0.87%	8,313
Aug 12, 2026	12.21	12.27	12.16	12.22	12.22	0.26%	5,316
Aug 11, 2026	12.18	12.26	12.10	12.19	12.19	-0.05%	11,602
Aug 10, 2026	11.99	12.19	11.93	12.19	12.19	1.87%	20,498
Aug 7, 2026	11.98	12.08	11.94	11.97	11.97	0.94%	74,712
Aug 6, 2026	11.99	12.01	11.80	11.86	11.86	-0.79%	15,182
Aug 5, 2026	12.04	12.15	11.95	11.95	11.95	0.57%	30,311
Aug 4, 2026	11.64	11.90	11.62	11.88	11.88	2.47%	4,523
Aug 3, 2026	11.51	11.60	11.46	11.60	11.60	2.37%	13,068
Jul 31, 2026	11.35	11.46	11.29	11.33	11.33	1.02%	17,067
Jul 30, 2026	11.35	11.37	11.16	11.21	11.21	-0.60%	59,949
Jul 29, 2026	11.34	11.40	11.26	11.28	11.28	-0.60%	26,184
Jul 28, 2026	11.29	11.36	11.13	11.35	11.35	0.53%	26,735
Jul 27, 2026	11.29	11.41	11.26	11.29	11.29	0.93%	11,238
Jul 24, 2026	11.00	11.21	11.00	11.19	11.19	1.99%	43,318
Jul 23, 2026	11.08	11.12	10.97	10.97	10.97	-1.47%	12,191
Jul 22, 2026	11.25	11.29	11.13	11.13	11.13	-1.38%	3,382
Jul 21, 2026	11.42	11.42	11.26	11.29	11.29	-0.95%	38,201
Jul 20, 2026	11.35	11.44	11.35	11.40	11.40	0.80%	19,790
Jul 17, 2026	11.24	11.43	11.21	11.31	11.31	-0.84%	24,601
Jul 16, 2026	11.43	11.45	11.31	11.40	11.40	-0.47%	12,144