IST:AEFES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.47	16.81	16.43	16.59	16.59	1.16%	31,246,400
Nov 11, 2026	16.70	16.72	16.34	16.40	16.40	-1.32%	21,563,038
Nov 10, 2026	16.97	17.10	16.62	16.62	16.62	-1.89%	33,702,712
Nov 9, 2026	16.88	17.11	16.70	16.94	16.94	0.53%	37,358,930
Nov 6, 2026	16.51	16.87	16.05	16.85	16.85	0.48%	41,283,845
Nov 5, 2026	16.75	16.93	16.41	16.77	16.77	0.48%	54,957,157
Nov 4, 2026	16.69	16.92	16.55	16.69	16.69	0.48%	88,127,158
Nov 3, 2026	16.10	16.87	16.09	16.61	16.61	2.28%	34,138,294
Nov 2, 2026	15.45	16.50	15.35	16.24	16.24	5.25%	44,357,614
Oct 30, 2026	15.67	15.93	15.43	15.43	15.43	-2.96%	31,688,358
Oct 28, 2026	16.09	16.20	15.78	15.90	15.90	-2.21%	15,593,309
Oct 27, 2026	15.61	16.66	15.58	16.26	16.26	2.85%	40,848,797
Oct 26, 2026	16.27	16.32	15.62	15.81	15.81	-2.53%	40,628,431
Oct 23, 2026	16.37	16.40	15.35	16.22	16.22	-0.31%	41,356,311
Oct 22, 2026	16.77	17.05	16.27	16.27	16.27	-3.61%	28,516,820
Oct 21, 2026	17.49	17.61	16.87	16.88	16.88	-4.58%	46,163,488
Oct 20, 2026	17.46	17.82	17.21	17.69	17.69	1.96%	31,793,257
Oct 19, 2026	17.49	17.59	17.20	17.35	17.35	-0.86%	24,081,985
Oct 16, 2026	17.85	17.91	17.37	17.50	17.50	-3.15%	23,000,651
Oct 15, 2026	18.24	18.34	17.94	18.07	18.07	-0.93%	25,037,982
Oct 14, 2026	18.43	18.46	18.20	18.24	18.24	-1.41%	19,515,903
Oct 13, 2026	18.53	18.66	18.37	18.50	18.50	-0.16%	20,387,573
Oct 12, 2026	18.60	18.82	18.40	18.53	18.53	-0.16%	24,079,271
Oct 9, 2026	18.40	18.85	18.40	18.56	18.56	1.09%	26,471,801
Oct 8, 2026	18.16	18.36	17.96	18.36	18.36	1.16%	24,192,998
Oct 7, 2026	18.80	18.80	17.93	18.15	18.15	-2.79%	28,860,936
Oct 6, 2026	18.10	18.80	18.08	18.67	18.67	3.26%	48,558,408
Oct 5, 2026	18.02	18.25	17.92	18.08	18.08	1.17%	22,371,436
Oct 2, 2026	17.84	18.12	17.76	18.04	17.87	1.29%	21,745,325
Oct 1, 2026	17.82	18.17	17.71	17.81	17.64	0.74%	27,268,255
Sep 30, 2026	18.12	18.23	17.58	17.68	17.51	-2.43%	51,001,483
Sep 29, 2026	18.06	18.33	18.02	18.12	17.95	0.33%	23,562,385
Sep 28, 2026	18.79	18.79	18.01	18.06	17.89	-4.09%	31,675,877
Sep 25, 2026	18.80	18.94	18.49	18.83	18.65	0.75%	27,419,418
Sep 24, 2026	18.88	19.09	18.68	18.69	18.51	-0.69%	25,485,424
Sep 23, 2026	18.95	19.12	18.73	18.82	18.64	-0.05%	50,477,669
Sep 22, 2026	19.10	19.36	18.74	18.83	18.65	-1.93%	37,648,334
Sep 21, 2026	18.78	19.20	18.28	19.20	19.02	2.18%	38,366,380
Sep 18, 2026	18.99	19.13	18.56	18.79	18.61	-1.52%	33,234,038
Sep 17, 2026	18.07	19.40	17.92	19.08	18.90	5.18%	41,557,038
Sep 16, 2026	19.02	19.08	17.67	18.14	17.97	-4.43%	58,179,484
Sep 15, 2026	19.77	19.80	18.98	18.98	18.80	-3.65%	32,575,103
Sep 14, 2026	19.56	19.85	19.55	19.70	19.51	-0.20%	22,250,502
Sep 11, 2026	19.56	19.96	19.52	19.74	19.55	0.82%	36,280,407
Sep 10, 2026	19.65	19.80	19.37	19.58	19.40	0.62%	38,654,772
Sep 9, 2026	19.31	19.80	19.25	19.46	19.28	1.04%	63,470,964
Sep 8, 2026	18.85	19.29	18.68	19.26	19.08	2.50%	52,102,920
Sep 7, 2026	18.45	18.87	18.40	18.79	18.61	1.84%	44,847,599
Sep 4, 2026	18.21	18.45	18.17	18.45	18.28	1.32%	36,897,685
Sep 3, 2026	18.00	18.32	17.92	18.21	18.04	1.22%	43,144,392