IST:AEFES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.42	21.16	20.30	20.40	20.40	0.89%	54,837,580
Jun 11, 2026	19.96	20.34	19.71	20.22	20.22	1.30%	33,138,954
Jun 10, 2026	20.20	20.34	19.88	19.96	19.96	-1.67%	22,286,390
Jun 9, 2026	20.34	20.86	20.18	20.30	20.30	-	31,258,620
Jun 8, 2026	19.90	20.54	19.73	20.30	20.30	-0.29%	33,548,430
Jun 5, 2026	20.50	20.60	19.82	20.36	20.36	-1.45%	29,617,735
Jun 4, 2026	20.12	20.66	19.41	20.66	20.66	2.68%	52,512,980
Jun 3, 2026	20.20	20.50	19.96	20.12	20.12	-0.30%	33,553,740
Jun 2, 2026	19.47	20.22	19.47	20.18	20.18	3.97%	30,302,260
Jun 1, 2026	19.37	19.75	19.23	19.41	19.41	0.57%	36,567,860
May 26, 2026	19.38	19.66	19.28	19.30	19.30	-1.23%	12,258,786
May 25, 2026	19.31	19.65	19.10	19.54	19.54	1.35%	31,544,850
May 22, 2026	18.00	19.53	17.98	19.28	19.28	3.77%	53,275,610
May 21, 2026	19.75	19.79	18.58	18.58	18.58	-5.92%	37,477,211
May 20, 2026	19.44	19.86	18.95	19.75	19.75	1.39%	39,479,740
May 18, 2026	19.56	19.91	19.38	19.48	19.48	-0.46%	44,216,560
May 15, 2026	20.44	20.44	19.49	19.57	19.57	-4.16%	45,558,940
May 14, 2026	20.78	21.04	20.42	20.42	20.42	-1.35%	37,818,420
May 13, 2026	20.50	21.04	20.22	20.70	20.70	1.72%	62,396,940
May 12, 2026	21.20	21.38	20.42	20.52	20.35	-3.21%	46,025,910
May 11, 2026	21.18	21.56	20.72	21.20	21.02	3.62%	57,817,470
May 8, 2026	20.48	20.72	20.16	20.46	20.29	-0.39%	29,569,690
May 7, 2026	20.20	20.70	20.12	20.54	20.37	2.60%	43,432,950
May 6, 2026	19.38	20.22	19.17	20.02	19.85	3.52%	64,367,470
May 5, 2026	19.25	19.54	19.10	19.34	19.18	1.58%	50,790,190
May 4, 2026	19.08	19.21	18.55	19.04	18.88	0.32%	38,948,810
Apr 30, 2026	18.53	19.08	18.36	18.98	18.82	1.99%	38,042,520
Apr 29, 2026	18.90	19.11	18.41	18.61	18.46	-1.27%	29,644,180
Apr 28, 2026	19.13	19.17	18.76	18.85	18.69	-2.03%	28,620,820
Apr 27, 2026	19.11	19.48	19.03	19.24	19.08	0.68%	29,715,880
Apr 24, 2026	19.20	19.26	18.66	19.11	18.95	-0.47%	43,802,340
Apr 22, 2026	19.52	19.88	19.07	19.20	19.04	-1.03%	58,071,580
Apr 21, 2026	19.18	19.54	19.16	19.40	19.24	1.31%	61,185,810
Apr 20, 2026	19.16	19.47	18.90	19.15	18.99	-1.39%	50,744,960
Apr 17, 2026	18.62	19.42	18.28	19.42	19.26	4.52%	79,553,950
Apr 16, 2026	18.90	19.09	18.49	18.58	18.43	-1.28%	40,229,910
Apr 15, 2026	18.98	19.05	18.55	18.82	18.66	-0.42%	45,271,820
Apr 14, 2026	18.60	18.98	18.37	18.90	18.74	2.49%	70,103,110
Apr 13, 2026	18.95	19.09	18.24	18.44	18.29	-4.46%	70,315,760
Apr 10, 2026	18.01	19.37	17.85	19.30	19.14	8.43%	124,323,400
Apr 9, 2026	17.40	17.80	17.28	17.80	17.65	2.01%	36,016,230
Apr 8, 2026	17.30	17.69	17.23	17.45	17.31	5.06%	74,739,110
Apr 7, 2026	17.24	17.40	16.56	16.61	16.47	-3.65%	40,849,970
Apr 6, 2026	17.59	17.73	17.12	17.24	17.10	-1.49%	57,795,390
Apr 3, 2026	17.26	17.68	17.12	17.50	17.35	1.51%	40,599,650
Apr 2, 2026	16.55	17.24	16.51	17.24	17.10	1.83%	28,957,170
Apr 1, 2026	16.95	17.18	16.79	16.93	16.79	0.89%	23,125,350
Mar 31, 2026	16.17	16.86	16.17	16.78	16.64	3.77%	40,022,370
Mar 30, 2026	16.65	16.67	16.15	16.17	16.04	-3.35%	30,123,430
Mar 27, 2026	17.30	17.34	16.56	16.73	16.59	-2.68%	32,064,240