IST:AEFES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.21	18.45	18.17	18.45	18.45	1.32%	36,897,685
Sep 3, 2026	18.00	18.32	17.92	18.21	18.21	1.22%	43,144,392
Sep 2, 2026	17.98	18.08	17.74	17.99	17.99	-0.50%	36,065,763
Sep 1, 2026	18.24	18.24	17.86	18.08	18.08	1.35%	41,019,439
Aug 31, 2026	18.42	18.44	17.77	17.84	17.84	-3.10%	66,218,756
Aug 28, 2026	18.58	18.67	18.32	18.41	18.41	-0.65%	49,169,695
Aug 27, 2026	19.00	19.11	18.47	18.53	18.53	-1.96%	64,699,512
Aug 26, 2026	18.95	19.14	18.83	18.90	18.90	0.27%	63,637,210
Aug 25, 2026	19.01	19.16	18.75	18.85	18.85	-0.48%	48,643,186
Aug 24, 2026	19.24	19.25	18.93	18.94	18.94	-1.56%	56,853,283
Aug 21, 2026	19.22	19.54	19.13	19.24	19.24	0.47%	33,088,433
Aug 20, 2026	19.42	19.49	19.00	19.15	19.15	-1.34%	37,326,870
Aug 19, 2026	19.13	19.61	19.08	19.41	19.41	1.46%	56,707,190
Aug 18, 2026	18.91	19.26	18.78	19.13	19.13	0.95%	48,319,294
Aug 17, 2026	19.37	19.41	18.94	18.95	18.95	-1.97%	53,323,092
Aug 14, 2026	19.20	19.44	19.10	19.33	19.33	0.42%	103,891,014
Aug 13, 2026	19.52	19.53	18.74	19.25	19.25	-1.38%	98,563,160
Aug 12, 2026	20.02	20.16	19.03	19.52	19.52	-7.14%	174,636,667
Aug 11, 2026	21.60	21.74	20.76	21.02	21.02	-3.22%	44,087,157
Aug 10, 2026	21.72	22.30	21.48	21.72	21.72	0.65%	36,820,995
Aug 7, 2026	21.46	21.88	21.42	21.58	21.58	0.56%	29,277,245
Aug 6, 2026	21.50	21.76	21.20	21.46	21.46	0.66%	40,096,085
Aug 5, 2026	21.54	21.62	21.10	21.32	21.32	-1.02%	47,507,331
Aug 4, 2026	22.10	22.12	21.38	21.54	21.54	-2.45%	59,657,087
Aug 3, 2026	22.10	22.52	21.64	22.08	22.08	0.91%	56,373,005
Jul 31, 2026	21.96	21.98	21.34	21.88	21.88	-0.91%	40,206,033
Jul 30, 2026	21.40	22.08	21.32	22.08	22.08	2.79%	38,502,951
Jul 29, 2026	21.74	22.08	21.40	21.48	21.48	-1.47%	36,204,895
Jul 28, 2026	20.92	21.82	20.82	21.80	21.80	4.21%	42,092,913
Jul 27, 2026	21.10	21.38	20.78	20.92	20.92	-0.19%	26,122,825
Jul 24, 2026	21.60	22.00	20.94	20.96	20.96	-2.69%	33,270,428
Jul 23, 2026	22.10	22.12	21.38	21.54	21.54	-2.62%	41,336,418
Jul 22, 2026	22.30	22.48	21.94	22.12	22.12	-0.54%	41,323,091
Jul 21, 2026	21.20	22.30	21.06	22.24	22.24	5.10%	53,827,215
Jul 20, 2026	20.80	21.42	20.60	21.16	21.16	1.73%	28,685,994
Jul 17, 2026	20.76	21.00	20.58	20.80	20.80	0.19%	24,552,437
Jul 16, 2026	20.02	20.76	20.00	20.76	20.76	3.70%	44,756,566
Jul 14, 2026	20.00	20.22	19.89	20.02	20.02	-0.30%	23,939,563
Jul 13, 2026	20.20	20.38	19.80	20.08	20.08	-1.86%	33,646,214
Jul 10, 2026	19.72	20.50	19.66	20.46	20.46	3.81%	33,490,899
Jul 9, 2026	20.18	20.34	19.42	19.71	19.71	-2.14%	29,484,823
Jul 8, 2026	20.38	20.72	19.99	20.14	20.14	-1.85%	49,050,000
Jul 7, 2026	20.20	20.64	20.06	20.52	20.52	1.48%	35,362,763
Jul 6, 2026	20.58	20.76	20.06	20.22	20.22	-1.37%	25,539,596
Jul 3, 2026	20.56	21.10	20.46	20.50	20.50	-	39,082,141
Jul 2, 2026	20.88	20.94	20.24	20.50	20.50	-1.73%	37,936,049
Jul 1, 2026	21.00	21.26	20.66	20.86	20.86	-0.86%	29,527,124
Jun 30, 2026	21.42	21.68	20.96	21.04	21.04	-1.41%	42,740,925
Jun 29, 2026	21.20	21.58	21.16	21.34	21.34	0.38%	34,009,640
Jun 26, 2026	20.62	21.40	20.62	21.26	21.26	2.61%	33,874,455