ETR:ISPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.30	33.50	33.29	33.39	33.39	0.10%	187,559
Dec 4, 2025	33.23	33.36	33.18	33.36	33.36	0.60%	110,980
Dec 3, 2025	33.17	33.22	33.05	33.16	33.16	-0.20%	152,894
Dec 2, 2025	33.17	33.28	33.16	33.22	33.22	0.21%	119,962
Dec 1, 2025	33.10	33.20	33.01	33.15	33.15	-0.06%	173,220
Nov 28, 2025	33.21	33.21	33.05	33.17	33.17	0.26%	216,672
Nov 27, 2025	33.06	33.10	33.03	33.09	33.09	-0.14%	329,698
Nov 26, 2025	32.91	33.14	32.84	33.13	33.13	0.91%	141,888
Nov 25, 2025	32.67	32.86	32.61	32.83	32.83	0.57%	227,508
Nov 24, 2025	32.68	32.72	32.53	32.65	32.65	0.14%	207,000
Nov 21, 2025	32.22	32.60	32.21	32.60	32.60	0.06%	223,064
Nov 20, 2025	32.80	32.87	32.58	32.58	32.58	0.20%	228,116
Nov 19, 2025	32.58	32.70	32.49	32.52	32.52	-0.28%	95,100
Nov 18, 2025	32.58	32.64	32.42	32.61	32.61	-1.38%	358,736
Nov 17, 2025	33.20	33.22	32.99	33.06	33.06	-0.44%	196,064
Nov 14, 2025	33.13	33.22	32.90	33.21	33.21	-0.15%	179,362
Nov 13, 2025	33.42	33.45	33.26	33.26	33.26	-0.42%	114,040
Nov 12, 2025	33.37	33.47	33.37	33.40	33.40	0.54%	277,716
Nov 11, 2025	33.11	33.22	33.11	33.22	33.22	0.65%	236,167
Nov 10, 2025	33.00	33.11	32.95	33.00	33.00	1.04%	170,293
Nov 7, 2025	32.88	32.88	32.61	32.66	32.66	0.02%	99,894
Nov 6, 2025	32.82	32.87	32.64	32.66	32.66	-0.49%	96,962
Nov 5, 2025	32.57	32.82	32.57	32.82	32.82	0.28%	208,460
Nov 4, 2025	32.54	32.73	32.40	32.73	32.73	-0.08%	144,510
Nov 3, 2025	32.77	32.90	32.68	32.75	32.75	0.46%	180,976
Oct 31, 2025	32.58	32.65	32.48	32.60	32.60	-0.29%	93,077
Oct 30, 2025	32.65	32.72	32.51	32.70	32.70	0.08%	99,433
Oct 29, 2025	32.65	32.70	32.60	32.67	32.67	0.14%	93,037
Oct 28, 2025	32.52	32.65	32.49	32.63	32.63	0.08%	198,003
Oct 27, 2025	32.60	32.64	32.58	32.60	32.60	0.48%	140,643
Oct 24, 2025	32.37	32.47	32.25	32.45	32.45	0.39%	104,425
Oct 23, 2025	32.34	32.40	32.26	32.32	32.32	0.58%	242,694
Oct 22, 2025	32.09	32.18	32.06	32.14	32.14	0.36%	229,727
Oct 21, 2025	31.98	32.06	31.90	32.02	32.02	-0.05%	127,656
Oct 20, 2025	31.97	32.05	31.85	32.04	32.04	0.91%	134,365
Oct 17, 2025	31.48	31.88	31.38	31.75	31.75	-0.86%	447,885
Oct 16, 2025	32.06	32.14	31.92	32.02	32.02	-0.14%	242,076
Oct 15, 2025	32.15	32.19	32.07	32.07	32.07	-1.19%	193,085
Oct 14, 2025	32.23	32.45	32.11	32.45	32.04	0.02%	277,101
Oct 13, 2025	32.24	32.45	32.24	32.45	32.03	0.92%	213,411
Oct 10, 2025	32.62	32.70	32.15	32.15	31.74	-1.56%	228,049
Oct 9, 2025	32.74	32.82	32.64	32.66	32.25	0.02%	273,764
Oct 8, 2025	32.59	32.68	32.54	32.66	32.24	0.57%	270,340
Oct 7, 2025	32.53	32.66	32.47	32.47	32.06	-0.40%	293,097
Oct 6, 2025	32.57	32.62	32.49	32.60	32.19	0.15%	302,482
Oct 3, 2025	32.51	32.57	32.45	32.55	32.14	0.45%	158,111
Oct 2, 2025	32.54	32.54	32.36	32.41	31.99	-0.12%	74,603
Oct 1, 2025	32.11	32.45	32.07	32.45	32.03	0.81%	334,426
Sep 30, 2025	32.22	32.28	32.13	32.19	31.78	-0.23%	149,479
Sep 29, 2025	32.33	32.38	32.19	32.26	31.85	-0.11%	114,327