IST:ENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.38	10.49	10.17	10.22	10.22	-1.54%	4,269,664
May 25, 2026	10.19	10.49	10.19	10.38	10.38	1.86%	8,488,778
May 22, 2026	9.50	10.30	9.47	10.19	10.19	7.26%	21,876,620
May 21, 2026	10.31	10.37	9.50	9.50	9.50	-7.50%	12,031,706
May 20, 2026	10.31	10.56	10.16	10.27	10.27	0.49%	18,762,370
May 18, 2026	10.88	10.92	10.21	10.22	10.22	-6.67%	25,078,110
May 15, 2026	11.10	11.23	10.88	10.95	10.95	-1.79%	14,169,730
May 14, 2026	11.11	11.24	10.87	11.15	11.15	0.90%	16,352,800
May 13, 2026	11.83	11.83	11.01	11.05	11.05	-5.72%	16,495,190
May 12, 2026	11.70	11.98	11.61	11.72	11.72	0.09%	24,700,500
May 11, 2026	11.40	11.85	11.40	11.71	11.71	2.72%	24,574,710
May 8, 2026	11.52	11.74	11.28	11.40	11.40	-1.04%	31,792,820
May 7, 2026	11.15	11.59	11.12	11.52	11.52	3.78%	38,887,490
May 6, 2026	11.04	11.31	11.01	11.10	11.10	1.37%	26,626,050
May 5, 2026	11.33	11.35	10.95	10.95	10.95	-2.93%	16,841,000
May 4, 2026	11.20	11.50	11.02	11.28	11.28	1.17%	19,185,900
Apr 30, 2026	11.05	11.32	11.01	11.15	11.15	0.54%	10,605,400
Apr 29, 2026	11.18	11.45	11.00	11.09	11.09	-0.54%	12,667,430
Apr 28, 2026	11.23	11.35	11.12	11.15	11.15	-0.71%	8,921,879
Apr 27, 2026	11.67	11.82	11.23	11.23	11.23	-3.77%	17,405,910
Apr 24, 2026	11.70	11.79	11.55	11.67	11.67	0.17%	15,200,410
Apr 22, 2026	12.05	12.27	11.50	11.65	11.65	-2.84%	38,770,250
Apr 21, 2026	11.82	12.11	11.64	11.99	11.99	2.04%	34,183,780
Apr 20, 2026	11.15	11.77	11.00	11.75	11.75	5.10%	33,961,120
Apr 17, 2026	11.03	11.20	10.90	11.18	11.18	1.36%	12,785,740
Apr 16, 2026	11.15	11.35	10.91	11.03	11.03	0.18%	12,546,000
Apr 15, 2026	10.84	11.11	10.77	11.01	11.01	1.66%	11,300,910
Apr 14, 2026	10.94	11.04	10.74	10.83	10.83	-0.55%	13,283,840
Apr 13, 2026	11.18	11.30	10.87	10.89	10.89	-2.59%	14,899,620
Apr 10, 2026	11.18	11.27	11.09	11.18	11.18	0.27%	13,233,290
Apr 9, 2026	11.39	11.45	11.10	11.15	11.15	-2.53%	14,720,820
Apr 8, 2026	11.80	11.80	11.36	11.44	11.44	-0.09%	17,018,030
Apr 7, 2026	11.49	11.86	11.32	11.45	11.45	-0.26%	22,373,910
Apr 6, 2026	11.20	11.77	11.17	11.48	11.48	3.89%	31,074,220
Apr 3, 2026	11.37	11.57	10.99	11.05	11.05	-2.81%	13,261,770
Apr 2, 2026	11.18	11.49	11.13	11.37	11.37	0.98%	19,138,910
Apr 1, 2026	11.20	11.45	11.04	11.26	11.26	2.46%	18,833,580
Mar 31, 2026	10.79	11.30	10.72	10.99	10.99	1.76%	35,288,710
Mar 30, 2026	10.28	11.08	10.25	10.80	10.80	5.06%	28,162,670
Mar 27, 2026	10.35	10.53	10.26	10.28	10.28	-0.96%	13,109,590
Mar 26, 2026	10.39	10.45	10.25	10.38	10.38	-	12,414,200
Mar 25, 2026	10.50	10.66	10.28	10.38	10.38	1.57%	22,370,680
Mar 24, 2026	10.58	10.58	10.22	10.22	10.22	-2.01%	12,983,910
Mar 23, 2026	10.13	10.45	10.05	10.43	10.43	2.76%	18,611,040
Mar 19, 2026	10.22	10.24	10.09	10.15	10.15	-0.49%	3,798,219
Mar 18, 2026	10.34	10.36	10.16	10.20	10.20	-0.68%	7,971,591
Mar 17, 2026	10.26	10.37	10.18	10.27	10.27	0.69%	9,193,317
Mar 16, 2026	10.39	10.49	10.20	10.20	10.20	-1.83%	9,421,962
Mar 13, 2026	10.15	10.51	10.00	10.39	10.39	2.36%	20,611,300
Mar 12, 2026	10.47	10.47	10.12	10.15	10.15	-4.15%	16,481,400