IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	32.00	32.20	31.40	31.48	31.48	-1.62%	852,731
Nov 6, 2025	31.86	32.52	31.46	32.00	32.00	1.33%	1,527,874
Nov 5, 2025	32.02	32.40	31.48	31.58	31.58	-1.99%	2,044,471
Nov 4, 2025	33.00	33.46	32.02	32.22	32.22	-2.36%	2,594,123
Nov 3, 2025	30.96	33.44	30.82	33.00	33.00	6.59%	4,919,743
Oct 31, 2025	30.04	31.56	29.96	30.96	30.96	-2.46%	3,459,397
Oct 30, 2025	29.66	31.92	29.64	31.74	31.74	7.01%	3,140,371
Oct 28, 2025	30.10	30.16	29.62	29.66	29.66	-1.46%	630,010
Oct 27, 2025	30.70	30.76	29.92	30.10	30.10	0.40%	1,421,039
Oct 24, 2025	29.18	30.14	29.14	29.98	29.98	2.74%	1,914,859
Oct 23, 2025	28.94	30.60	28.92	29.18	29.18	0.83%	4,225,133
Oct 22, 2025	28.94	29.14	28.80	28.94	28.94	0.21%	983,178
Oct 21, 2025	29.28	29.50	28.80	28.88	28.88	-1.37%	1,201,585
Oct 20, 2025	29.50	29.70	28.80	29.28	29.28	0.41%	948,597
Oct 17, 2025	29.78	29.78	28.56	29.16	29.16	-2.15%	1,590,035
Oct 16, 2025	30.10	30.46	29.78	29.80	29.80	-1.00%	884,304
Oct 15, 2025	29.96	30.74	29.88	30.10	30.10	1.48%	1,306,487
Oct 14, 2025	30.46	30.74	29.66	29.66	29.66	-2.18%	939,575
Oct 13, 2025	30.60	31.46	30.20	30.32	30.32	-2.82%	1,504,128
Oct 10, 2025	30.30	32.84	30.30	31.20	31.20	2.97%	5,443,389
Oct 9, 2025	30.00	30.60	29.88	30.30	30.30	1.00%	1,293,064
Oct 8, 2025	30.46	30.62	29.96	30.00	30.00	-1.51%	1,063,816
Oct 7, 2025	30.54	30.80	30.04	30.46	30.46	-0.20%	1,144,696
Oct 6, 2025	30.68	31.56	30.48	30.52	30.52	-0.46%	1,287,932
Oct 3, 2025	30.76	31.10	30.50	30.66	30.66	-0.33%	1,144,666
Oct 2, 2025	31.42	31.78	30.76	30.76	30.76	-2.10%	1,086,982
Oct 1, 2025	31.60	31.88	30.54	31.42	31.42	-0.25%	1,775,964
Sep 30, 2025	31.60	32.42	31.42	31.50	31.50	-0.06%	1,670,270
Sep 29, 2025	32.40	32.56	31.52	31.52	31.52	-2.66%	1,196,617
Sep 26, 2025	33.04	33.26	32.24	32.38	32.38	-3.05%	1,366,981
Sep 25, 2025	33.90	34.20	33.40	33.40	32.82	-1.24%	1,109,807
Sep 24, 2025	33.58	34.46	33.38	33.82	33.24	0.71%	2,329,297
Sep 23, 2025	34.84	34.84	33.50	33.58	33.00	-3.73%	2,351,973
Sep 22, 2025	34.46	35.32	34.46	34.88	34.28	1.69%	2,278,161
Sep 19, 2025	34.30	34.60	33.80	34.30	33.71	0.18%	1,526,210
Sep 18, 2025	34.92	35.26	34.10	34.24	33.65	-1.72%	2,323,665
Sep 17, 2025	34.42	36.18	34.40	34.84	34.24	1.22%	3,928,989
Sep 16, 2025	34.50	34.64	33.82	34.42	33.83	-0.17%	3,136,099
Sep 15, 2025	33.42	35.14	32.42	34.48	33.88	3.17%	4,664,554
Sep 12, 2025	33.50	35.08	33.02	33.42	32.84	2.14%	6,185,666
Sep 11, 2025	32.50	34.96	30.92	32.72	32.15	0.99%	6,543,775
Sep 10, 2025	33.38	33.70	31.76	32.40	31.84	-2.76%	1,865,648
Sep 9, 2025	33.64	34.22	33.04	33.32	32.74	-0.95%	1,713,268
Sep 8, 2025	35.14	35.14	33.42	33.64	33.06	-4.97%	2,235,471
Sep 5, 2025	36.50	36.86	35.38	35.40	34.79	-2.75%	2,047,073
Sep 4, 2025	36.46	37.36	36.12	36.40	35.77	-0.16%	2,039,373
Sep 3, 2025	37.00	37.28	35.92	36.46	35.83	-1.78%	2,091,451
Sep 2, 2025	38.40	38.60	35.60	37.12	36.48	-2.98%	3,258,380
Sep 1, 2025	37.74	38.80	37.74	38.26	37.60	1.43%	2,785,767
Aug 29, 2025	38.40	38.60	37.40	37.72	37.07	-1.51%	2,038,804