AMS:IEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	142.22	142.97	142.22	143.05	143.05	0.45%	68
Apr 29, 2026	142.80	142.80	142.40	142.41	142.41	-0.31%	910
Apr 28, 2026	142.93	142.93	142.62	142.86	142.86	-0.18%	1,458
Apr 27, 2026	143.25	143.34	143.16	143.12	143.12	-0.13%	514
Apr 24, 2026	143.00	143.25	143.00	143.31	143.31	-0.03%	3,839
Apr 23, 2026	143.07	143.36	143.07	143.36	143.36	-0.04%	1,126
Apr 22, 2026	143.64	143.64	143.42	143.42	143.42	-0.03%	10,261
Apr 21, 2026	143.83	143.83	143.80	143.46	143.46	-0.28%	380
Apr 20, 2026	143.68	143.77	143.68	143.87	143.87	-0.10%	160
Apr 17, 2026	143.16	143.43	143.16	144.02	144.02	0.55%	1,110
Apr 16, 2026	143.41	143.41	143.41	143.23	143.23	0.08%	9,021
Apr 15, 2026	143.47	143.47	143.14	143.12	143.12	-0.03%	9,021
Apr 14, 2026	142.93	143.14	142.73	143.16	143.16	0.43%	1,909
Apr 13, 2026	142.60	142.83	142.60	142.54	142.54	-0.26%	3,498
Apr 10, 2026	143.24	143.24	143.02	142.91	142.91	-0.17%	4,802
Apr 9, 2026	143.45	143.45	143.20	143.16	143.16	-0.36%	1,366
Apr 8, 2026	143.68	143.95	143.66	143.68	143.68	1.27%	7,443
Apr 7, 2026	143.17	143.17	141.77	141.88	141.88	-0.60%	10,754
Apr 2, 2026	142.26	142.68	142.26	142.74	142.74	0.02%	1,126
Apr 1, 2026	143.23	143.23	142.78	142.71	142.71	0.18%	2,303
Mar 31, 2026	142.06	142.32	142.06	142.45	142.45	0.26%	7,302
Mar 30, 2026	141.73	142.09	141.55	142.08	142.08	0.41%	2,064
Mar 27, 2026	141.49	141.52	141.47	141.50	141.50	-0.19%	2,240
Mar 26, 2026	142.27	142.27	141.89	141.77	141.77	-0.71%	1,976
Mar 25, 2026	142.58	142.85	142.54	142.78	142.78	0.43%	8,956
Mar 24, 2026	142.60	142.60	141.91	142.17	142.17	-0.10%	6,800
Mar 23, 2026	141.51	142.59	141.09	142.31	142.31	0.20%	15,117
Mar 20, 2026	142.46	143.20	142.05	142.03	142.03	-0.57%	8,991
Mar 19, 2026	142.95	143.01	142.52	142.85	142.85	-0.38%	3,355
Mar 18, 2026	144.02	144.02	143.37	143.40	143.40	-0.31%	1,183
Mar 17, 2026	143.52	143.69	143.52	143.85	143.85	0.30%	7
Mar 16, 2026	143.00	143.60	143.00	143.42	143.42	0.24%	87
Mar 13, 2026	143.11	143.46	143.03	143.08	143.08	-0.17%	2,572
Mar 12, 2026	143.70	143.70	143.19	143.33	143.33	-0.22%	7,571
Mar 11, 2026	144.22	144.22	143.64	143.64	143.64	-0.70%	6,606
Mar 10, 2026	144.75	144.79	144.32	144.65	144.65	0.43%	2,002
Mar 9, 2026	142.91	143.65	142.91	144.03	144.03	0.01%	1,121
Mar 6, 2026	144.48	144.48	143.75	144.02	144.02	-0.28%	11,094
Mar 5, 2026	144.81	145.26	144.51	144.42	144.42	-0.70%	1,434
Mar 4, 2026	145.13	145.52	144.64	145.44	145.44	0.32%	4,372
Mar 3, 2026	145.35	145.35	144.81	144.98	144.98	-0.65%	350
Mar 2, 2026	146.43	146.43	146.32	145.93	145.93	-0.42%	15
Feb 27, 2026	146.25	146.42	146.25	146.55	146.55	0.23%	69
Feb 26, 2026	146.14	146.22	146.14	146.22	146.22	0.05%	3,042
Feb 25, 2026	146.07	146.09	146.07	146.14	146.14	0.05%	196
Feb 24, 2026	146.10	146.10	146.10	146.07	146.07	0.02%	1
Feb 23, 2026	145.90	145.90	145.83	146.04	146.04	0.14%	1
Feb 20, 2026	145.86	145.93	145.86	145.84	145.84	0.03%	5
Feb 19, 2026	145.60	145.67	145.60	145.79	145.79	-	41
Feb 18, 2026	145.75	145.76	145.75	145.79	145.79	0.02%	4