IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.12	42.00	37.02	37.18	37.18	-3.98%	12,714,330
Jan 15, 2026	36.00	38.72	35.82	38.72	38.72	10.00%	9,587,049
Jan 14, 2026	32.06	35.20	31.82	35.20	35.20	10.00%	3,904,868
Jan 13, 2026	32.72	32.90	31.86	32.00	32.00	-2.20%	2,047,410
Jan 12, 2026	33.20	33.58	32.66	32.72	32.72	-1.15%	2,598,765
Jan 9, 2026	33.30	34.72	32.10	33.10	33.10	-0.18%	5,684,933
Jan 8, 2026	34.72	35.02	32.52	33.16	33.16	-4.49%	3,701,934
Jan 7, 2026	36.60	36.86	34.40	34.72	34.72	-5.14%	3,417,399
Jan 6, 2026	35.26	37.50	34.68	36.60	36.60	4.39%	6,208,334
Jan 5, 2026	34.32	35.68	33.92	35.06	35.06	2.45%	3,502,942
Jan 2, 2026	33.00	35.16	32.70	34.22	34.22	3.70%	2,336,119
Dec 31, 2025	33.60	33.74	32.54	33.00	33.00	-1.79%	2,093,896
Dec 30, 2025	33.44	34.20	31.80	33.60	33.60	2.56%	5,105,878
Dec 29, 2025	31.10	33.66	31.06	32.76	32.76	5.41%	5,686,984
Dec 26, 2025	31.84	32.60	30.56	31.08	31.08	-2.45%	2,245,430
Dec 25, 2025	30.38	32.88	30.38	31.86	31.86	4.87%	3,409,310
Dec 24, 2025	30.40	30.68	30.24	30.38	30.38	-0.07%	660,894
Dec 23, 2025	30.72	30.82	30.14	30.40	30.40	-0.91%	831,246
Dec 22, 2025	31.24	31.80	30.66	30.68	30.68	-1.67%	1,462,525
Dec 19, 2025	31.38	31.54	31.10	31.20	31.20	-0.06%	974,146
Dec 18, 2025	30.92	31.34	30.92	31.22	31.22	0.52%	739,893
Dec 17, 2025	31.38	31.58	31.00	31.06	31.06	-0.96%	761,999
Dec 16, 2025	31.36	31.56	31.12	31.36	31.36	0.19%	758,780
Dec 15, 2025	31.42	31.68	31.16	31.30	31.30	-0.06%	929,586
Dec 12, 2025	31.70	32.20	31.18	31.32	31.32	-1.01%	982,494
Dec 11, 2025	31.00	32.54	30.92	31.64	31.64	2.26%	1,590,541
Dec 10, 2025	31.08	31.76	30.84	30.94	30.94	-0.45%	1,225,095
Dec 9, 2025	31.22	31.52	30.90	31.08	31.08	-0.38%	632,117
Dec 8, 2025	31.22	31.74	31.10	31.20	31.20	-0.06%	1,012,250
Dec 5, 2025	31.30	31.64	31.08	31.22	31.22	-0.89%	1,001,783
Dec 4, 2025	32.38	32.42	31.30	31.50	31.50	-2.78%	1,216,438
Dec 3, 2025	32.20	33.28	32.16	32.40	32.40	0.81%	1,478,207
Dec 2, 2025	31.78	33.22	31.74	32.14	32.14	1.32%	2,811,772
Dec 1, 2025	31.98	33.00	31.66	31.72	31.72	-0.88%	1,789,732
Nov 28, 2025	32.74	33.10	31.98	32.00	32.00	-2.08%	1,033,652
Nov 27, 2025	33.40	33.78	32.52	32.68	32.68	-1.92%	1,179,812
Nov 26, 2025	34.30	34.60	32.98	33.32	33.32	-2.86%	1,860,138
Nov 25, 2025	37.28	37.98	33.58	34.30	34.30	-7.40%	5,300,512
Nov 24, 2025	34.66	37.20	33.74	37.04	37.04	6.87%	7,733,110
Nov 21, 2025	32.00	35.20	31.50	34.66	34.66	8.31%	10,065,414
Nov 20, 2025	31.04	33.90	30.52	32.00	32.00	3.09%	5,969,203
Nov 19, 2025	30.06	31.52	29.88	31.04	31.04	3.33%	2,085,271
Nov 18, 2025	30.00	30.34	29.74	30.04	30.04	0.13%	1,016,165
Nov 17, 2025	29.66	30.52	29.66	30.00	30.00	1.35%	994,065
Nov 14, 2025	29.74	30.34	29.04	29.60	29.60	-0.47%	801,251
Nov 13, 2025	30.40	31.00	28.88	29.74	29.74	-2.17%	828,720
Nov 12, 2025	31.12	31.28	30.20	30.40	30.40	-1.81%	862,977
Nov 11, 2025	31.84	31.84	30.36	30.96	30.96	-2.76%	1,388,308
Nov 10, 2025	31.50	33.16	31.24	31.84	31.84	1.14%	3,095,620
Nov 7, 2025	32.00	32.20	31.40	31.48	31.48	-1.62%	852,731