IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	24.80	27.24	24.56	26.46	26.46	6.78%	2,904,546
Oct 7, 2026	24.68	25.54	23.60	24.78	24.78	0.41%	1,478,443
Oct 6, 2026	24.72	25.00	24.62	24.68	24.68	-0.08%	571,586
Oct 5, 2026	24.98	25.52	24.52	24.70	24.70	-1.12%	904,133
Oct 2, 2026	25.42	25.82	24.94	24.98	24.98	-1.73%	905,701
Oct 1, 2026	24.90	26.40	24.68	25.42	25.42	2.09%	1,554,076
Sep 30, 2026	24.02	26.38	23.30	24.90	24.90	3.66%	2,979,349
Sep 29, 2026	24.78	24.78	23.90	24.02	24.02	-3.07%	1,531,130
Sep 28, 2026	26.20	26.20	24.50	24.78	24.78	-6.42%	2,176,147
Sep 25, 2026	25.90	26.72	25.88	26.48	26.48	2.24%	1,370,043
Sep 24, 2026	27.16	27.26	25.50	25.90	25.90	-4.64%	2,081,216
Sep 23, 2026	27.92	28.26	27.06	27.16	27.16	-2.72%	1,656,056
Sep 22, 2026	27.58	28.20	27.52	27.92	27.92	1.23%	1,123,102
Sep 21, 2026	28.78	28.78	26.98	27.58	27.58	-4.24%	2,282,519
Sep 18, 2026	29.68	29.70	28.40	28.80	28.80	-2.90%	1,559,169
Sep 17, 2026	29.58	29.72	28.52	29.66	29.66	0.27%	2,554,778
Sep 16, 2026	30.52	30.84	28.72	29.58	29.58	-3.84%	2,471,924
Sep 15, 2026	31.00	31.50	30.74	30.76	30.76	-0.77%	1,448,066
Sep 14, 2026	32.20	32.66	31.00	31.00	31.00	-3.55%	2,411,214
Sep 11, 2026	31.94	32.36	31.76	32.14	32.14	0.63%	2,012,079
Sep 10, 2026	32.48	32.64	31.84	31.94	31.94	-1.78%	2,090,797
Sep 9, 2026	33.12	33.30	32.46	32.52	32.52	-1.81%	2,774,381
Sep 8, 2026	32.88	34.34	32.42	33.12	33.12	0.73%	5,093,326
Sep 7, 2026	31.50	33.88	31.50	32.88	32.88	4.71%	7,237,879
Sep 4, 2026	30.82	31.60	30.26	31.40	31.40	1.82%	2,663,349
Sep 3, 2026	31.90	32.16	30.68	30.84	30.84	-3.32%	2,392,949
Sep 2, 2026	32.88	32.90	31.74	31.90	31.90	-2.98%	2,330,631
Sep 1, 2026	34.10	34.14	32.52	32.88	32.88	-3.58%	3,338,473
Aug 31, 2026	35.98	36.40	34.00	34.10	34.10	-3.78%	3,443,509
Aug 28, 2026	34.86	36.40	34.86	35.44	35.44	1.72%	5,949,976
Aug 27, 2026	36.86	37.28	34.50	34.84	34.84	-5.27%	6,534,670
Aug 26, 2026	37.40	38.04	35.58	36.78	36.78	-1.66%	14,529,004
Aug 25, 2026	35.80	39.10	35.44	37.40	37.40	4.59%	16,861,410
Aug 24, 2026	33.56	36.32	33.56	35.76	35.76	7.39%	11,121,920
Aug 21, 2026	33.36	34.34	33.08	33.30	33.30	-0.18%	3,621,974
Aug 20, 2026	32.50	33.64	32.34	33.36	33.36	2.84%	4,095,962
Aug 19, 2026	32.70	32.76	32.02	32.44	32.44	-0.80%	2,598,397
Aug 18, 2026	32.62	33.70	31.78	32.70	32.70	0.37%	5,782,356
Aug 17, 2026	33.50	33.84	32.44	32.58	32.58	-1.69%	2,972,464
Aug 14, 2026	33.86	34.74	32.80	33.14	33.14	-2.13%	5,945,619
Aug 13, 2026	31.60	34.32	31.60	33.86	33.86	7.15%	10,962,806
Aug 12, 2026	31.84	32.30	30.56	31.60	31.60	-0.69%	4,233,926
Aug 11, 2026	31.76	33.50	31.68	31.82	31.82	0.25%	6,879,699
Aug 10, 2026	34.10	35.40	31.48	31.74	31.74	-2.10%	12,540,239
Aug 7, 2026	29.68	32.42	29.56	32.42	32.42	9.97%	4,723,021
Aug 6, 2026	29.60	29.88	29.34	29.48	29.48	-0.14%	1,218,921
Aug 5, 2026	29.54	29.86	29.22	29.52	29.52	-0.07%	1,606,950
Aug 4, 2026	28.90	30.20	28.66	29.54	29.54	2.57%	1,894,021
Aug 3, 2026	29.80	29.82	28.80	28.80	28.80	-0.89%	1,294,407
Jul 31, 2026	28.46	29.28	28.40	29.06	29.06	2.04%	1,117,432