AMS:IESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	69.91	70.20	69.59	69.92	69.92	0.01%	18,074
Mar 11, 2026	70.04	70.27	69.68	69.91	69.91	-0.85%	14,505
Mar 10, 2026	70.78	71.09	70.48	70.51	70.51	1.64%	9,062
Mar 9, 2026	68.52	69.39	68.44	69.37	69.37	-0.98%	12,258
Mar 6, 2026	70.79	70.95	69.38	70.06	70.06	-0.78%	35,592
Mar 5, 2026	71.22	71.85	70.61	70.61	70.61	-1.05%	12,409
Mar 4, 2026	70.73	71.45	70.47	71.36	71.36	1.42%	25,810
Mar 3, 2026	71.56	71.56	70.00	70.36	70.36	-3.17%	107,097
Mar 2, 2026	72.30	72.88	72.30	72.66	72.66	-1.56%	6,014
Feb 27, 2026	73.45	73.93	73.32	73.81	73.81	0.75%	147,943
Feb 26, 2026	73.24	73.49	73.02	73.26	73.26	0.04%	29,397
Feb 25, 2026	73.08	73.23	72.96	73.23	73.23	0.76%	2,665
Feb 24, 2026	72.34	72.97	72.34	72.68	72.68	0.40%	2,707
Feb 23, 2026	73.06	73.15	72.39	72.39	72.39	-1.16%	16,657
Feb 20, 2026	72.95	73.25	72.85	73.24	73.24	0.81%	14,575
Feb 19, 2026	72.82	73.01	72.55	72.65	72.65	-0.32%	12,706
Feb 18, 2026	72.29	72.88	72.23	72.88	72.88	1.05%	20,714
Feb 17, 2026	71.87	72.19	71.70	72.12	72.12	0.50%	1,606
Feb 16, 2026	72.05	72.10	71.76	71.76	71.76	-0.26%	1,810
Feb 13, 2026	71.71	71.97	71.60	71.95	71.95	0.40%	25,547
Feb 12, 2026	72.54	72.54	71.66	71.66	71.66	-0.42%	87,041
Feb 11, 2026	72.18	72.21	71.70	71.96	71.96	-0.28%	1,094
Feb 10, 2026	71.96	72.16	71.82	72.16	72.16	0.38%	6,778
Feb 9, 2026	71.94	72.04	71.60	71.89	71.89	0.46%	8,039
Feb 6, 2026	70.85	71.57	70.63	71.56	71.56	0.51%	4,550
Feb 5, 2026	71.70	71.71	70.83	71.20	71.20	-0.39%	28,490
Feb 4, 2026	71.28	71.96	71.06	71.48	71.48	-0.38%	12,195
Feb 3, 2026	72.71	72.83	71.57	71.75	71.75	-0.91%	28,185
Feb 2, 2026	71.46	72.41	71.46	72.41	72.41	0.77%	15,289
Jan 30, 2026	71.58	72.06	71.58	71.86	71.86	0.50%	15,666
Jan 29, 2026	71.94	72.20	71.50	71.50	71.50	0.06%	15,288
Jan 28, 2026	72.10	72.10	71.46	71.46	71.46	-0.58%	7,554
Jan 27, 2026	71.97	72.00	71.83	71.88	71.88	0.24%	6,243
Jan 26, 2026	71.65	71.87	71.41	71.71	71.71	0.10%	12,047
Jan 23, 2026	71.69	71.76	71.42	71.64	71.64	-0.24%	3,438
Jan 22, 2026	72.04	72.18	71.74	71.81	71.81	1.08%	6,708
Jan 21, 2026	71.12	71.19	70.54	71.04	71.04	-0.41%	3,176
Jan 20, 2026	71.05	71.33	70.73	71.33	71.33	-0.24%	7,072
Jan 19, 2026	71.62	71.95	71.41	71.50	71.50	-1.79%	5,815
Jan 16, 2026	72.70	72.80	72.58	72.80	72.80	0.26%	21,420
Jan 15, 2026	72.50	72.73	72.38	72.61	72.61	0.82%	6,969
Jan 14, 2026	72.29	72.34	72.02	72.02	72.02	-0.19%	3,023
Jan 13, 2026	72.39	72.47	72.15	72.16	72.16	-0.15%	17,741
Jan 12, 2026	72.12	72.30	71.90	72.27	72.27	0.12%	3,757
Jan 9, 2026	71.55	72.18	71.55	72.18	72.18	1.02%	12,270
Jan 8, 2026	71.60	71.60	71.19	71.45	71.45	-0.39%	3,918
Jan 7, 2026	71.90	72.05	71.67	71.73	71.73	-0.25%	5,247
Jan 6, 2026	71.71	72.02	71.50	71.91	71.91	0.50%	27,683
Jan 5, 2026	70.86	71.55	70.58	71.55	71.55	1.32%	18,912
Jan 2, 2026	70.36	70.89	70.36	70.62	70.62	0.77%	17,888