IST:ENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.29	10.35	10.21	10.23	-	-0.58%	4,476,348
Dec 4, 2025	10.41	10.52	10.23	10.29	10.29	-1.15%	5,217,311
Dec 3, 2025	10.55	10.69	10.41	10.41	10.41	-1.14%	5,477,008
Dec 2, 2025	10.39	10.64	10.35	10.53	10.53	2.23%	9,594,175
Dec 1, 2025	10.23	10.41	10.23	10.30	10.30	0.68%	7,973,057
Nov 28, 2025	10.34	10.39	10.20	10.23	10.23	-0.97%	3,442,128
Nov 27, 2025	10.25	10.48	10.25	10.33	10.33	0.88%	5,107,779
Nov 26, 2025	10.51	10.67	10.24	10.24	10.24	-2.48%	7,344,432
Nov 25, 2025	10.59	10.82	10.47	10.50	10.50	-0.38%	7,785,038
Nov 24, 2025	10.50	10.66	10.44	10.54	10.54	0.29%	7,660,642
Nov 21, 2025	10.74	10.77	10.49	10.51	10.51	-2.14%	3,956,432
Nov 20, 2025	10.78	10.89	10.65	10.74	10.74	0.37%	7,494,706
Nov 19, 2025	10.70	10.97	10.60	10.70	10.70	0.28%	8,065,116
Nov 18, 2025	10.91	11.00	10.49	10.67	10.67	-2.20%	8,066,331
Nov 17, 2025	10.38	11.01	10.38	10.91	10.91	5.11%	12,255,600
Nov 14, 2025	10.29	10.65	10.22	10.38	10.38	0.87%	7,450,959
Nov 13, 2025	10.50	10.60	10.27	10.29	10.29	-1.81%	6,623,184
Nov 12, 2025	10.60	10.92	10.46	10.48	10.48	-0.57%	9,168,617
Nov 11, 2025	11.16	11.16	10.32	10.54	10.54	-5.98%	12,360,920
Nov 10, 2025	11.11	11.40	11.11	11.21	11.21	0.09%	7,164,662
Nov 7, 2025	11.81	11.86	11.14	11.20	11.20	-4.68%	9,912,931
Nov 6, 2025	11.82	12.10	11.70	11.75	11.75	-0.59%	13,435,080
Nov 5, 2025	11.46	11.97	11.20	11.82	11.82	3.23%	19,071,470
Nov 4, 2025	11.64	11.66	11.13	11.45	11.45	-1.21%	12,148,550
Nov 3, 2025	11.35	11.89	11.35	11.59	11.59	3.02%	15,420,410
Oct 31, 2025	11.19	11.48	10.94	11.25	11.25	1.44%	15,183,720
Oct 30, 2025	10.45	11.16	10.45	11.09	11.09	6.12%	15,571,830
Oct 28, 2025	10.43	10.55	10.33	10.45	10.45	-0.57%	4,292,125
Oct 27, 2025	10.41	10.84	10.35	10.51	10.51	0.96%	16,081,020
Oct 24, 2025	10.22	10.54	10.20	10.41	10.41	2.56%	10,671,280
Oct 23, 2025	10.15	10.48	10.13	10.15	10.15	0.20%	6,729,460
Oct 22, 2025	10.18	10.39	10.13	10.13	10.13	-0.30%	6,454,487
Oct 21, 2025	10.32	10.36	10.15	10.16	10.16	-1.36%	6,643,507
Oct 20, 2025	10.35	10.39	10.10	10.30	10.30	-0.19%	8,097,893
Oct 17, 2025	10.03	10.46	9.91	10.32	10.32	2.89%	12,685,200
Oct 16, 2025	10.16	10.34	9.97	10.03	10.03	-1.38%	6,269,575
Oct 15, 2025	10.16	10.26	10.02	10.17	10.17	0.99%	7,722,293
Oct 14, 2025	10.09	10.25	9.99	10.07	10.07	-	7,121,969
Oct 13, 2025	10.46	10.46	10.05	10.07	10.07	-4.64%	9,496,640
Oct 10, 2025	10.64	10.66	10.45	10.56	10.56	-0.28%	4,950,130
Oct 9, 2025	10.35	10.89	10.35	10.59	10.59	3.02%	9,629,727
Oct 8, 2025	10.74	10.98	10.28	10.28	10.28	-4.28%	9,922,559
Oct 7, 2025	10.67	10.88	10.58	10.74	10.74	1.13%	6,367,357
Oct 6, 2025	10.64	10.96	10.55	10.62	10.62	0.19%	7,258,556
Oct 3, 2025	10.90	11.03	10.58	10.60	10.60	-2.39%	7,612,610
Oct 2, 2025	10.99	11.21	10.85	10.86	10.86	-1.18%	6,821,178
Oct 1, 2025	11.00	11.12	10.79	10.99	10.99	-0.09%	8,779,283
Sep 30, 2025	11.17	11.36	10.91	11.00	11.00	-1.26%	7,596,332
Sep 29, 2025	11.39	11.49	11.12	11.14	11.14	-2.19%	8,300,723
Sep 26, 2025	11.98	12.00	11.39	11.39	11.39	-4.53%	20,144,130