IST:AEFES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.52	19.59	18.75	18.99	-	-2.11%	22,576,706
Feb 26, 2026	19.60	19.71	19.27	19.40	19.40	-1.02%	36,919,970
Feb 25, 2026	20.20	20.30	19.53	19.60	19.60	-2.87%	50,801,353
Feb 24, 2026	20.26	20.32	19.94	20.18	20.18	-0.79%	42,442,670
Feb 23, 2026	20.26	20.52	20.16	20.34	20.34	1.60%	42,175,570
Feb 20, 2026	19.93	20.16	19.65	20.02	20.02	0.55%	54,958,920
Feb 19, 2026	21.24	21.38	19.79	19.91	19.91	-6.17%	88,942,230
Feb 18, 2026	21.50	21.98	21.06	21.22	21.22	-1.30%	72,440,080
Feb 17, 2026	21.82	21.98	21.50	21.50	21.50	-1.47%	48,399,730
Feb 16, 2026	22.10	22.30	21.48	21.82	21.82	-0.37%	63,039,320
Feb 13, 2026	22.12	23.28	21.48	21.90	21.90	1.77%	150,829,400
Feb 12, 2026	20.60	21.52	20.46	21.52	21.52	5.28%	84,043,240
Feb 11, 2026	20.32	20.56	19.99	20.44	20.44	0.59%	48,771,120
Feb 10, 2026	20.66	20.66	20.18	20.32	20.32	-1.17%	49,602,565
Feb 9, 2026	20.42	20.70	20.32	20.56	20.56	1.88%	46,188,940
Feb 6, 2026	19.90	20.30	19.71	20.18	20.18	1.00%	61,433,780
Feb 5, 2026	20.18	20.58	19.76	19.98	19.98	-0.99%	106,032,500
Feb 4, 2026	20.42	20.44	19.55	20.18	20.18	-0.20%	79,025,860
Feb 3, 2026	20.12	20.34	19.86	20.22	20.22	2.95%	84,282,960
Feb 2, 2026	19.03	19.89	18.67	19.64	19.64	2.24%	87,555,140
Jan 30, 2026	18.80	19.21	18.59	19.21	19.21	2.18%	66,782,240
Jan 29, 2026	18.60	19.07	18.43	18.80	18.80	1.24%	83,515,530
Jan 28, 2026	17.89	18.62	17.88	18.57	18.57	3.74%	92,619,560
Jan 27, 2026	18.19	18.35	17.80	17.90	17.90	-1.49%	71,110,770
Jan 26, 2026	17.77	18.22	17.62	18.17	18.17	1.79%	84,943,250
Jan 23, 2026	17.70	17.95	17.64	17.85	17.85	1.48%	54,802,760
Jan 22, 2026	16.99	17.65	16.64	17.59	17.59	4.14%	154,096,500
Jan 21, 2026	17.16	17.16	16.65	16.89	16.89	-1.17%	84,326,660
Jan 20, 2026	18.03	18.08	16.99	17.09	17.09	-5.21%	108,585,100
Jan 19, 2026	18.09	18.22	17.57	18.03	18.03	-0.17%	86,014,302
Jan 16, 2026	17.21	18.06	17.14	18.06	18.06	5.24%	95,949,280
Jan 15, 2026	17.04	17.54	16.90	17.16	17.16	1.00%	105,365,200
Jan 14, 2026	16.58	17.01	16.54	16.99	16.99	2.91%	132,011,000
Jan 13, 2026	16.42	16.66	16.26	16.51	16.51	0.67%	74,172,120
Jan 12, 2026	16.55	16.65	16.36	16.40	16.40	-0.55%	85,344,610
Jan 9, 2026	16.65	16.70	16.40	16.49	16.49	-0.66%	65,155,730
Jan 8, 2026	16.52	16.61	16.12	16.60	16.60	0.55%	64,518,100
Jan 7, 2026	16.45	16.75	16.25	16.51	16.51	0.67%	67,818,050
Jan 6, 2026	16.20	16.42	16.09	16.40	16.40	1.42%	60,482,220
Jan 5, 2026	16.00	16.21	15.94	16.17	16.17	1.32%	43,690,180
Jan 2, 2026	15.73	16.12	15.70	15.96	15.96	1.59%	36,858,730
Dec 31, 2025	15.69	16.09	15.65	15.71	15.71	0.06%	44,286,860
Dec 30, 2025	15.52	15.76	15.33	15.70	15.70	0.64%	49,301,000
Dec 29, 2025	16.49	16.71	15.60	15.60	15.60	-3.41%	80,314,945
Dec 26, 2025	15.75	16.21	15.71	16.15	16.15	2.54%	70,436,960
Dec 25, 2025	15.71	15.91	15.71	15.75	15.75	0.19%	19,348,270
Dec 24, 2025	15.56	15.76	15.46	15.72	15.72	0.90%	46,531,900
Dec 23, 2025	16.15	16.16	15.58	15.58	15.58	-3.71%	52,329,285
Dec 22, 2025	16.52	16.65	16.12	16.18	16.18	-2.06%	69,005,770
Dec 19, 2025	16.84	16.90	16.44	16.52	16.52	-1.67%	56,029,460