AMS:IDSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	149.92	149.92	149.92	149.92	-	-1.32%	162
Jun 22, 2026	151.66	152.00	151.66	151.92	151.92	0.18%	161
Jun 19, 2026	151.56	151.90	151.56	151.64	151.64	-0.33%	10
Jun 18, 2026	152.78	152.78	152.44	152.14	152.14	-1.14%	15
Jun 17, 2026	153.36	153.86	153.36	153.90	153.90	0.47%	10
Jun 16, 2026	153.16	153.18	153.16	153.18	153.18	0.03%	135
Jun 15, 2026	154.70	154.70	153.56	153.14	153.14	0.75%	21
Jun 12, 2026	151.10	151.52	151.10	152.00	152.00	2.04%	615
Jun 11, 2026	148.56	149.34	148.56	148.96	148.96	0.20%	444
Jun 10, 2026	149.16	149.16	148.00	148.66	148.66	-0.38%	1,413
Jun 9, 2026	149.06	150.62	149.06	149.22	149.22	0.15%	344
Jun 8, 2026	147.16	148.96	147.16	149.00	149.00	-0.01%	537
Jun 5, 2026	150.34	150.34	149.50	149.02	149.02	-1.06%	13
Jun 4, 2026	149.22	150.62	149.22	150.62	150.62	0.83%	435
Jun 3, 2026	150.40	150.40	149.54	149.38	149.38	-1.03%	52
Jun 2, 2026	150.88	151.30	150.42	150.94	150.94	0.77%	37
Jun 1, 2026	150.56	150.56	149.02	149.78	149.78	-0.74%	844
May 29, 2026	150.32	150.78	150.32	150.90	150.90	0.55%	176
May 28, 2026	149.88	150.08	149.34	150.08	150.08	-0.40%	403
May 27, 2026	151.20	151.68	150.40	150.68	150.68	0.40%	1,239
May 26, 2026	151.20	151.20	150.08	150.08	150.08	-1.43%	281
May 25, 2026	151.46	152.20	151.46	152.26	152.26	1.82%	441
May 22, 2026	149.04	149.58	148.78	149.54	149.54	1.41%	395
May 21, 2026	147.70	148.10	147.14	147.46	147.46	-0.38%	433
May 20, 2026	145.30	148.02	145.30	148.02	148.02	1.66%	186
May 19, 2026	146.16	146.16	145.60	145.60	145.60	-0.11%	67
May 18, 2026	144.46	146.64	144.46	145.76	145.76	0.64%	19
May 15, 2026	145.68	145.68	145.02	144.84	144.84	-1.98%	769
May 14, 2026	147.54	147.92	147.54	147.76	147.76	0.67%	302
May 13, 2026	146.48	146.78	146.46	146.78	146.78	0.99%	429
May 12, 2026	146.02	146.58	146.02	145.34	145.34	-1.80%	6,884
May 11, 2026	147.78	148.18	147.78	148.00	148.00	0.23%	188
May 8, 2026	147.20	147.82	147.20	147.66	147.66	-0.47%	12
May 7, 2026	150.10	150.10	148.36	148.36	148.36	-1.26%	136
May 6, 2026	148.56	150.16	148.56	150.26	150.26	2.43%	879
May 5, 2026	144.80	146.70	144.80	146.70	146.70	1.28%	227
May 4, 2026	146.86	146.86	144.68	144.84	144.84	-0.90%	353
Apr 30, 2026	142.84	146.16	142.84	146.16	146.16	1.50%	300
Apr 29, 2026	145.20	145.20	145.06	144.00	144.00	-0.77%	50
Apr 28, 2026	145.28	145.28	144.82	145.12	145.12	-0.87%	22
Apr 27, 2026	146.98	146.98	146.20	146.40	146.40	-0.12%	551
Apr 24, 2026	146.06	146.68	145.20	146.58	146.58	-0.39%	716
Apr 23, 2026	146.62	146.74	146.36	147.16	147.16	0.15%	431
Apr 22, 2026	148.32	148.32	146.94	146.94	146.94	-0.58%	3,104
Apr 21, 2026	149.34	149.58	147.80	147.80	147.80	-0.90%	120
Apr 20, 2026	148.74	148.74	148.74	149.14	149.14	-0.85%	-
Apr 17, 2026	147.42	150.48	147.26	150.42	150.42	2.06%	197
Apr 16, 2026	147.72	147.72	147.60	147.38	147.38	0.14%	1
Apr 15, 2026	147.16	147.16	147.00	147.18	147.18	-0.11%	245
Apr 14, 2026	146.32	147.34	146.32	147.34	147.34	2.36%	477