IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	42.06	42.52	41.68	42.18	42.18	0.43%	3,366,300
Apr 16, 2026	44.58	44.74	41.88	42.00	42.00	-3.67%	3,548,858
Apr 15, 2026	43.10	45.76	42.72	43.60	43.60	1.40%	7,572,030
Apr 14, 2026	43.10	44.30	42.52	43.00	43.00	-0.23%	7,181,955
Apr 13, 2026	45.18	45.18	43.00	43.10	43.10	-6.18%	6,183,749
Apr 10, 2026	47.10	48.98	45.30	45.94	45.94	0.48%	12,318,890
Apr 9, 2026	41.98	45.72	41.98	45.72	45.72	9.96%	16,398,400
Apr 8, 2026	40.90	43.66	40.00	41.58	41.58	-1.14%	17,046,340
Apr 7, 2026	46.70	46.72	42.06	42.06	42.06	-9.97%	17,492,730
Apr 6, 2026	50.00	50.45	46.26	46.72	46.72	-3.83%	15,351,260
Apr 3, 2026	43.84	48.58	43.00	48.58	48.58	9.96%	13,613,150
Apr 2, 2026	42.02	45.06	42.02	44.18	44.18	6.46%	10,547,480
Apr 1, 2026	41.50	43.56	41.50	41.50	41.50	4.80%	21,233,360
Mar 31, 2026	36.50	39.60	36.00	39.60	39.60	10.00%	12,123,680
Mar 30, 2026	32.96	36.00	32.96	36.00	36.00	9.96%	7,909,627
Mar 27, 2026	33.06	33.06	32.00	32.74	32.74	1.99%	1,122,315
Mar 26, 2026	33.40	33.40	32.10	32.10	32.10	-3.89%	1,349,964
Mar 25, 2026	34.00	34.30	33.28	33.40	33.40	-1.76%	1,949,103
Mar 24, 2026	33.32	34.98	33.32	34.00	34.00	0.12%	2,045,705
Mar 23, 2026	33.60	34.00	32.30	33.96	33.96	0.47%	1,813,393
Mar 19, 2026	33.00	34.20	32.68	33.80	33.80	2.30%	829,293
Mar 18, 2026	33.74	33.74	32.84	33.04	33.04	-2.07%	1,394,021
Mar 17, 2026	32.42	34.00	32.36	33.74	33.74	3.31%	1,424,762
Mar 16, 2026	32.38	33.02	32.38	32.66	32.66	0.86%	755,322
Mar 13, 2026	32.78	32.90	32.00	32.38	32.38	-1.76%	937,410
Mar 12, 2026	33.00	33.60	32.62	32.96	32.96	-0.12%	1,069,760
Mar 11, 2026	34.42	34.50	32.82	33.00	33.00	-3.79%	1,472,861
Mar 10, 2026	33.12	34.40	32.84	34.30	34.30	4.57%	1,831,590
Mar 9, 2026	31.80	33.90	30.86	32.80	32.80	1.80%	2,138,670
Mar 6, 2026	33.28	33.50	31.98	32.22	32.22	-3.19%	951,880
Mar 5, 2026	32.62	33.72	32.62	33.28	33.28	2.34%	1,114,962
Mar 4, 2026	32.80	33.12	32.26	32.52	32.52	-0.85%	1,139,010
Mar 3, 2026	29.58	33.92	29.58	32.80	32.80	1.74%	3,911,908
Mar 2, 2026	30.72	32.86	30.72	32.24	32.24	-5.51%	1,868,710
Feb 27, 2026	34.82	35.76	33.92	34.12	34.12	-1.95%	2,500,452
Feb 26, 2026	35.96	36.20	34.30	34.80	34.80	-3.23%	2,351,498
Feb 25, 2026	35.40	36.44	34.62	35.96	35.96	1.58%	2,343,566
Feb 24, 2026	36.00	36.58	35.16	35.40	35.40	-1.67%	1,539,103
Feb 23, 2026	34.98	36.98	34.98	36.00	36.00	3.57%	2,308,407
Feb 20, 2026	35.58	36.70	34.46	34.76	34.76	-2.36%	2,630,126
Feb 19, 2026	37.30	38.64	35.48	35.60	35.60	-4.40%	4,168,330
Feb 18, 2026	40.78	40.78	36.94	37.24	37.24	-8.68%	4,359,744
Feb 17, 2026	39.78	41.02	38.04	40.78	40.78	2.57%	4,344,724
Feb 16, 2026	38.40	40.32	38.24	39.76	39.76	3.54%	3,555,336
Feb 13, 2026	37.70	39.12	37.00	38.40	38.40	1.80%	3,683,620
Feb 12, 2026	36.28	38.18	36.28	37.72	37.72	4.03%	4,214,999
Feb 11, 2026	36.60	38.00	35.82	36.26	36.26	-1.15%	2,471,608
Feb 10, 2026	37.02	38.00	35.80	36.68	36.68	-0.92%	3,828,187
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