AMS:ISFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.83	11.85	11.82	11.84	-	0.17%	12,665
Mar 17, 2026	11.72	11.84	11.72	11.82	11.82	0.90%	41,233
Mar 16, 2026	11.70	11.78	11.64	11.71	11.71	0.64%	6,366
Mar 13, 2026	11.62	11.74	11.60	11.64	11.64	-0.54%	61,321
Mar 12, 2026	11.72	11.75	11.68	11.70	11.70	0.04%	37,174
Mar 11, 2026	11.70	11.77	11.65	11.70	11.70	-0.66%	133,708
Mar 10, 2026	11.75	11.81	11.75	11.78	11.78	1.58%	51,435
Mar 9, 2026	11.45	11.60	11.40	11.59	11.59	-0.14%	111,766
Mar 6, 2026	11.75	11.81	11.56	11.61	11.61	-0.97%	27,933
Mar 5, 2026	11.87	11.95	11.72	11.72	11.72	-1.06%	11,618
Mar 4, 2026	11.79	11.89	11.74	11.85	11.85	1.00%	64,014
Mar 3, 2026	11.95	11.97	11.70	11.73	11.73	-2.74%	79,256
Mar 2, 2026	12.08	12.10	12.01	12.06	12.06	-0.91%	68,384
Feb 27, 2026	12.14	12.20	12.13	12.17	12.17	0.08%	13,429
Feb 26, 2026	12.13	12.15	12.11	12.16	12.16	0.47%	34,163
Feb 25, 2026	12.04	12.11	12.04	12.11	12.11	0.92%	7,584
Feb 24, 2026	11.92	12.00	11.91	12.00	12.00	0.39%	10,952
Feb 23, 2026	11.94	12.03	11.93	11.95	11.95	-0.15%	17,324
Feb 20, 2026	11.92	12.01	11.91	11.97	11.97	0.83%	9,223
Feb 19, 2026	11.93	12.00	11.85	11.87	11.87	-0.73%	22,089
Feb 18, 2026	11.83	11.97	11.83	11.95	11.95	1.70%	40,371
Feb 17, 2026	11.74	11.77	11.70	11.75	11.75	0.15%	40,866
Feb 16, 2026	11.73	11.76	11.72	11.74	11.74	0.38%	3,289
Feb 13, 2026	11.68	11.69	11.62	11.69	11.69	0.46%	128,359
Feb 12, 2026	11.77	11.78	11.64	11.64	11.64	-0.75%	15,408
Feb 11, 2026	11.66	11.76	11.61	11.73	11.73	1.11%	22,903
Feb 10, 2026	11.60	11.61	11.57	11.60	11.60	-0.23%	20,417
Feb 9, 2026	11.62	11.65	11.53	11.63	11.63	-0.10%	22,687
Feb 6, 2026	11.50	11.65	11.50	11.64	11.64	0.91%	24,442
Feb 5, 2026	11.66	11.69	11.51	11.53	11.53	-1.64%	201,060
Feb 4, 2026	11.68	11.84	11.68	11.72	11.72	0.68%	81,131
Feb 3, 2026	11.70	11.71	11.56	11.65	11.65	-0.01%	28,033
Feb 2, 2026	11.43	11.65	11.43	11.65	11.65	1.40%	27,690
Jan 30, 2026	11.42	11.51	11.42	11.49	11.49	0.40%	12,275
Jan 29, 2026	11.48	11.56	11.45	11.44	11.44	0.01%	72,987
Jan 28, 2026	11.44	11.46	11.39	11.44	11.44	0.03%	24,568
Jan 27, 2026	11.44	11.48	11.42	11.44	11.44	0.21%	11,251
Jan 26, 2026	11.41	11.44	11.37	11.41	11.41	0.17%	19,711
Jan 23, 2026	11.37	11.41	11.37	11.39	11.39	0.18%	56,536
Jan 22, 2026	11.43	11.46	11.35	11.37	11.37	0.30%	26,203
Jan 21, 2026	11.32	11.37	11.26	11.34	11.34	0.14%	9,898
Jan 20, 2026	11.36	11.36	11.25	11.32	11.32	-1.13%	18,860
Jan 19, 2026	11.45	11.49	11.42	11.45	11.45	-0.43%	18,040
Jan 16, 2026	11.48	11.53	11.47	11.50	11.50	0.06%	63,420
Jan 15, 2026	11.45	11.51	11.44	11.49	11.49	0.60%	10,028
Jan 14, 2026	11.42	11.43	11.41	11.43	11.43	0.40%	10,009
Jan 13, 2026	11.39	11.41	11.35	11.38	11.38	-0.03%	14,177
Jan 12, 2026	11.31	11.39	11.31	11.38	11.38	0.26%	19,974
Jan 9, 2026	11.30	11.37	11.29	11.35	11.35	0.85%	58,975
Jan 8, 2026	11.22	11.26	11.21	11.26	11.26	-0.17%	2,319