IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.00	34.00	32.76	33.10	33.10	-1.72%	1,799,265
May 25, 2026	33.14	34.04	33.00	33.68	33.68	1.63%	3,020,852
May 22, 2026	31.54	33.30	30.40	33.14	33.14	4.41%	5,514,952
May 21, 2026	33.56	33.76	31.74	31.74	31.74	-5.42%	3,703,936
May 20, 2026	34.00	34.48	33.56	33.56	33.56	-0.65%	4,568,108
May 18, 2026	34.50	34.60	33.52	33.78	33.78	-2.09%	4,440,579
May 15, 2026	35.70	35.70	34.46	34.50	34.50	-3.58%	5,660,059
May 14, 2026	35.80	36.76	35.40	35.78	35.78	0.11%	9,219,793
May 13, 2026	38.18	41.90	35.74	35.74	35.74	-9.97%	41,876,400
May 12, 2026	44.44	46.00	39.70	39.70	39.70	-9.98%	25,315,850
May 11, 2026	44.66	45.98	43.00	44.10	44.10	-1.21%	8,709,545
May 8, 2026	46.26	47.18	44.16	44.64	44.64	-3.50%	20,989,230
May 7, 2026	49.00	52.05	46.26	46.26	46.26	-10.00%	28,182,770
May 6, 2026	60.00	61.15	51.40	51.40	51.40	-9.98%	17,597,160
May 5, 2026	52.50	57.10	51.65	57.10	57.10	9.91%	12,389,740
May 4, 2026	51.00	52.95	50.00	51.95	51.95	7.82%	13,619,550
Apr 30, 2026	45.00	49.22	45.00	48.18	48.18	5.89%	10,318,380
Apr 29, 2026	44.74	46.70	43.92	45.50	45.50	1.70%	5,254,390
Apr 28, 2026	46.86	46.90	44.58	44.74	44.74	-4.52%	3,769,517
Apr 27, 2026	45.66	47.72	45.00	46.86	46.86	7.13%	6,225,742
Apr 24, 2026	43.74	44.78	43.26	43.74	43.74	-	3,089,574
Apr 22, 2026	46.08	46.92	42.96	43.74	43.74	-5.12%	7,173,607
Apr 21, 2026	44.78	47.78	44.60	46.10	46.10	5.98%	11,478,410
Apr 20, 2026	42.18	44.98	41.90	43.50	43.50	3.13%	7,947,558
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