IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.52	30.52	29.88	29.90	-	-1.97%	305,355
Jul 16, 2026	30.06	30.88	30.06	30.50	30.50	1.46%	1,416,640
Jul 14, 2026	30.00	30.70	29.90	30.06	30.06	0.54%	1,403,945
Jul 13, 2026	30.22	30.34	29.90	29.90	29.90	-0.99%	880,434
Jul 10, 2026	29.94	30.46	29.94	30.20	30.20	0.87%	1,197,219
Jul 9, 2026	29.96	30.30	29.80	29.94	29.94	-0.40%	1,011,588
Jul 8, 2026	30.94	30.94	30.06	30.06	30.06	-2.84%	1,271,087
Jul 7, 2026	31.02	31.30	30.86	30.94	30.94	-0.19%	1,126,261
Jul 6, 2026	31.36	31.60	30.96	31.00	31.00	-1.08%	1,257,119
Jul 3, 2026	31.12	31.40	31.12	31.34	31.34	0.38%	1,250,664
Jul 2, 2026	31.42	31.58	30.98	31.22	31.22	-0.57%	1,404,651
Jul 1, 2026	31.80	31.90	31.36	31.40	31.40	-1.26%	1,634,367
Jun 30, 2026	31.86	32.66	31.42	31.80	31.80	-	2,521,321
Jun 29, 2026	30.86	33.08	30.86	31.80	31.80	3.25%	4,932,008
Jun 26, 2026	31.56	31.56	30.76	30.80	30.80	-2.41%	1,897,123
Jun 25, 2026	31.96	32.14	31.40	31.56	31.56	-1.19%	1,637,595
Jun 24, 2026	32.64	32.66	31.86	31.94	31.94	-2.14%	1,698,487
Jun 23, 2026	32.72	32.94	32.48	32.64	32.64	-0.24%	1,945,948
Jun 22, 2026	33.00	33.12	32.58	32.72	32.72	-0.85%	1,490,071
Jun 19, 2026	33.42	33.42	32.88	33.00	33.00	-1.37%	1,956,447
Jun 18, 2026	33.14	33.92	32.88	33.46	33.46	1.03%	3,280,608
Jun 17, 2026	32.98	33.12	32.60	33.12	33.12	0.85%	1,997,409
Jun 16, 2026	32.88	33.56	32.82	32.84	32.84	-0.06%	2,524,349
Jun 15, 2026	32.66	33.16	32.66	32.86	32.86	1.17%	2,464,791
Jun 12, 2026	33.00	33.16	32.26	32.48	32.48	-0.18%	2,559,768
Jun 11, 2026	32.92	33.74	32.28	32.54	32.54	-1.03%	2,831,801
Jun 10, 2026	32.90	34.22	32.02	32.88	32.88	-	6,669,639
Jun 9, 2026	32.30	34.64	32.26	32.88	32.88	1.86%	20,801,860
Jun 8, 2026	31.60	32.40	31.08	32.28	32.28	1.89%	5,665,508
Jun 5, 2026	32.38	32.42	31.30	31.68	31.68	-1.43%	2,604,289
Jun 4, 2026	32.24	32.72	32.04	32.14	32.14	0.06%	2,357,356
Jun 3, 2026	33.04	33.06	31.86	32.12	32.12	-2.73%	3,223,034
Jun 2, 2026	32.94	33.18	32.60	33.02	33.02	0.24%	5,325,224
Jun 1, 2026	33.12	33.92	32.76	32.94	32.94	-0.48%	3,640,613
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