IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.60	38.58	35.24	37.02	37.02	5.53%	8,549,200
Feb 6, 2026	33.90	36.24	33.90	35.08	35.08	2.39%	4,355,463
Feb 5, 2026	34.60	34.74	33.94	34.26	34.26	-0.98%	1,538,832
Feb 4, 2026	34.02	35.48	33.88	34.60	34.60	1.70%	3,435,280
Feb 3, 2026	34.20	34.38	33.86	34.02	34.02	-0.53%	1,843,055
Feb 2, 2026	34.20	34.42	33.62	34.20	34.20	-	1,355,593
Jan 30, 2026	33.88	35.14	33.30	34.20	34.20	0.94%	2,215,054
Jan 29, 2026	33.50	34.44	33.50	33.88	33.88	-0.18%	2,233,080
Jan 28, 2026	34.40	34.40	33.78	33.94	33.94	-1.34%	1,966,395
Jan 27, 2026	35.18	35.18	34.22	34.40	34.40	-2.27%	2,195,457
Jan 26, 2026	34.10	35.90	33.80	35.20	35.20	3.04%	3,633,796
Jan 23, 2026	34.08	34.48	33.72	34.16	34.16	-0.12%	2,144,311
Jan 22, 2026	34.00	34.78	33.40	34.20	34.20	1.06%	3,202,615
Jan 21, 2026	34.76	34.84	33.12	33.84	33.84	-2.65%	2,219,897
Jan 20, 2026	35.44	35.80	34.22	34.76	34.76	-1.92%	3,018,095
Jan 19, 2026	36.90	37.28	34.50	35.44	35.44	-4.68%	6,776,169
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