AMS:ISAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	49.60	49.86	49.55	49.63	-	0.56%	3,306
Apr 28, 2026	49.49	49.72	49.31	49.36	49.36	0.52%	4,266
Apr 27, 2026	49.04	49.43	49.01	49.10	49.10	-0.12%	5,589
Apr 24, 2026	49.89	49.89	49.16	49.16	49.16	-0.99%	5,797
Apr 23, 2026	49.62	49.82	49.50	49.65	49.65	-1.49%	2,925
Apr 22, 2026	49.94	50.40	49.61	50.40	50.40	1.75%	7,713
Apr 21, 2026	49.50	49.67	49.42	49.54	49.54	0.28%	7,533
Apr 20, 2026	49.31	49.48	49.24	49.40	49.40	0.65%	6,585
Apr 17, 2026	49.91	49.93	48.74	49.08	49.08	-1.32%	5,889
Apr 16, 2026	49.31	49.74	49.31	49.74	49.74	-	4,618
Apr 15, 2026	50.23	50.40	49.55	49.74	49.74	-1.35%	7,072
Apr 14, 2026	50.63	50.69	50.30	50.42	50.42	-0.90%	13,451
Apr 13, 2026	51.12	51.21	50.87	50.88	50.87	-0.07%	3,547
Apr 10, 2026	50.95	50.97	50.80	50.91	50.91	-0.67%	7,128
Apr 9, 2026	51.26	51.55	51.20	51.25	51.25	0.44%	3,457
Apr 8, 2026	51.13	51.13	50.30	51.03	51.02	-1.12%	32,072
Apr 7, 2026	51.64	51.79	51.54	51.60	51.60	0.67%	10,920
Apr 2, 2026	51.46	51.64	51.26	51.26	51.26	0.29%	14,490
Apr 1, 2026	51.20	51.33	50.87	51.11	51.11	-0.06%	6,447
Mar 31, 2026	51.31	51.48	51.06	51.14	51.14	-0.67%	6,585
Mar 30, 2026	51.15	51.61	50.93	51.49	51.49	1.18%	9,006
Mar 27, 2026	50.89	50.90	50.54	50.89	50.89	-0.17%	20,653
Mar 26, 2026	50.42	50.98	50.20	50.98	50.98	1.61%	2,007
Mar 25, 2026	49.84	50.25	49.71	50.17	50.17	0.71%	21,317
Mar 24, 2026	48.49	49.82	48.44	49.81	49.81	3.35%	12,533
Mar 23, 2026	48.00	49.00	47.91	48.20	48.20	-1.11%	15,716
Mar 20, 2026	49.70	49.70	48.68	48.74	48.74	-2.07%	7,645
Mar 19, 2026	50.82	50.84	49.76	49.77	49.77	-2.26%	15,400
Mar 18, 2026	51.19	51.23	50.75	50.92	50.92	-0.75%	2,453
Mar 17, 2026	50.80	51.40	50.69	51.30	51.30	0.60%	5,587
Mar 16, 2026	52.52	52.52	50.80	51.00	51.00	-0.80%	22,778
Mar 13, 2026	52.27	52.41	51.41	51.41	51.41	-1.17%	17,500
Mar 12, 2026	50.97	52.17	50.77	52.02	52.02	3.17%	4,101
Mar 11, 2026	49.79	50.66	49.64	50.42	50.42	1.12%	6,126
Mar 10, 2026	49.79	50.06	49.50	49.86	49.86	0.11%	6,360
Mar 9, 2026	49.69	49.98	49.38	49.81	49.81	-0.62%	5,977
Mar 6, 2026	49.72	50.12	49.20	50.12	50.12	1.29%	11,286
Mar 5, 2026	49.73	49.78	49.32	49.48	49.48	-0.54%	8,591
Mar 4, 2026	49.84	50.16	49.64	49.75	49.75	-0.66%	2,466
Mar 3, 2026	50.49	50.49	49.62	50.08	50.08	-0.89%	12,070
Mar 2, 2026	50.20	50.88	50.17	50.53	50.53	1.03%	11,277
Feb 27, 2026	49.64	50.02	49.51	50.02	50.02	0.87%	2,195
Feb 26, 2026	49.59	49.65	49.37	49.58	49.58	-0.12%	4,967
Feb 25, 2026	50.18	50.23	49.40	49.65	49.65	-0.65%	3,165
Feb 24, 2026	49.89	50.18	49.81	49.97	49.97	0.60%	2,163
Feb 23, 2026	49.77	50.18	49.61	49.68	49.67	-0.34%	905
Feb 20, 2026	50.34	50.34	49.84	49.84	49.84	-0.89%	3,365
Feb 19, 2026	49.33	50.31	49.23	50.29	50.29	1.43%	7,846
Feb 18, 2026	49.17	49.58	49.12	49.58	49.58	0.96%	542
Feb 17, 2026	49.38	49.43	48.98	49.11	49.11	-0.27%	4,229