AMS:ISAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	43.08	43.18	42.97	43.05	43.05	-0.12%	4,001
Sep 8, 2025	43.20	43.30	43.10	43.10	43.10	0.65%	4,404
Sep 5, 2025	43.17	43.17	42.81	42.82	42.82	-0.51%	427
Sep 4, 2025	43.04	43.04	43.00	43.04	43.04	0.26%	948
Sep 3, 2025	43.35	43.38	42.92	42.93	42.93	-0.76%	3,570
Sep 2, 2025	43.45	43.56	43.19	43.26	43.26	-0.44%	3,145
Sep 1, 2025	43.34	43.48	43.29	43.45	43.45	0.28%	1,843
Aug 29, 2025	43.64	43.73	43.33	43.33	43.33	-0.44%	4,595
Aug 28, 2025	44.00	44.00	43.52	43.52	43.52	-0.68%	274
Aug 27, 2025	43.78	43.88	43.78	43.82	43.82	0.18%	550
Aug 26, 2025	43.95	43.98	43.74	43.74	43.74	-0.32%	3,828
Aug 25, 2025	43.63	43.88	43.60	43.88	43.88	0.46%	750
Aug 22, 2025	43.43	43.75	43.43	43.68	43.68	0.62%	1,226
Aug 21, 2025	43.21	43.43	43.12	43.41	43.41	0.95%	6,201
Aug 20, 2025	42.93	43.00	42.83	43.00	43.00	0.66%	492
Aug 19, 2025	42.54	42.73	42.54	42.72	42.72	0.19%	494
Aug 18, 2025	42.60	42.65	42.60	42.64	42.64	0.54%	1,261
Aug 15, 2025	42.49	42.49	42.33	42.41	42.41	0.38%	1,082
Aug 14, 2025	42.78	42.79	42.25	42.25	42.25	-0.52%	605
Aug 13, 2025	42.31	42.51	42.31	42.47	42.47	-0.45%	413
Aug 12, 2025	42.61	42.68	42.46	42.66	42.66	-0.02%	1,123
Aug 11, 2025	42.48	42.67	42.39	42.67	42.67	0.64%	626
Aug 8, 2025	42.42	42.43	42.37	42.40	42.40	0.88%	396
Aug 7, 2025	42.19	42.33	42.03	42.03	42.03	-1.22%	1,070
Aug 6, 2025	43.04	43.04	42.55	42.55	42.55	-0.47%	562
Aug 5, 2025	42.65	43.00	42.56	42.75	42.75	0.68%	878
Aug 4, 2025	43.13	43.13	42.24	42.46	42.46	0.88%	1,816
Aug 1, 2025	42.92	42.92	42.00	42.09	42.09	-2.12%	206
Jul 31, 2025	42.91	43.13	42.91	43.00	43.00	-	135
Jul 30, 2025	42.78	43.00	42.78	43.00	43.00	0.73%	2,225
Jul 29, 2025	42.72	42.78	42.64	42.69	42.69	0.28%	3,153
Jul 28, 2025	42.55	42.57	42.50	42.57	42.57	0.57%	5,092
Jul 25, 2025	42.51	42.51	42.33	42.33	42.33	-0.61%	2
Jul 24, 2025	42.72	42.88	42.54	42.59	42.59	-0.63%	740
Jul 23, 2025	42.37	42.86	42.37	42.86	42.86	2.12%	583
Jul 22, 2025	41.79	42.05	41.69	41.97	41.97	-0.26%	937
Jul 21, 2025	42.09	42.15	42.07	42.08	42.08	0.26%	745
Jul 18, 2025	42.07	42.07	41.87	41.97	41.97	0.26%	502
Jul 17, 2025	41.74	42.00	41.74	41.86	41.86	0.89%	1,465
Jul 16, 2025	41.91	42.06	41.49	41.49	41.49	-1.75%	388
Jul 15, 2025	42.20	42.23	42.15	42.23	42.23	-0.07%	778
Jul 14, 2025	42.25	42.33	42.19	42.26	42.26	0.33%	439
Jul 11, 2025	42.48	42.48	42.07	42.12	42.12	-0.73%	4,716
Jul 10, 2025	42.35	42.43	42.35	42.43	42.43	-0.12%	25
Jul 9, 2025	42.50	42.65	42.48	42.48	42.48	0.05%	330
Jul 8, 2025	42.13	42.46	42.13	42.46	42.46	0.26%	868
Jul 7, 2025	42.50	42.50	42.35	42.35	42.35	0.33%	53
Jul 4, 2025	42.39	42.41	42.21	42.21	42.21	-0.87%	762
Jul 3, 2025	42.53	42.79	42.52	42.58	42.58	0.54%	1,606
Jul 2, 2025	42.14	42.35	42.02	42.35	42.35	1.61%	2,254