IST:AEFES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.84	18.12	17.76	18.06	18.06	1.40%	20,420,120
Oct 1, 2026	17.82	18.17	17.71	17.81	17.81	0.74%	27,268,255
Sep 30, 2026	18.12	18.23	17.58	17.68	17.68	-2.43%	51,001,483
Sep 29, 2026	18.06	18.33	18.02	18.12	18.12	0.33%	22,806,582
Sep 28, 2026	18.79	18.79	18.01	18.06	18.06	-4.09%	31,675,877
Sep 25, 2026	18.80	18.94	18.49	18.83	18.83	0.75%	27,419,418
Sep 24, 2026	18.88	19.09	18.68	18.69	18.69	-0.69%	25,485,424
Sep 23, 2026	18.95	19.12	18.73	18.82	18.82	-0.05%	50,477,669
Sep 22, 2026	19.10	19.36	18.74	18.83	18.83	-1.93%	37,648,334
Sep 21, 2026	18.78	19.20	18.28	19.20	19.20	2.18%	38,366,380
Sep 18, 2026	18.99	19.13	18.56	18.79	18.79	-1.52%	33,234,038
Sep 17, 2026	18.07	19.40	17.92	19.08	19.08	5.18%	41,557,038
Sep 16, 2026	19.02	19.08	17.67	18.14	18.14	-4.43%	58,179,484
Sep 15, 2026	19.77	19.80	18.98	18.98	18.98	-3.65%	32,575,103
Sep 14, 2026	19.56	19.85	19.55	19.70	19.70	-0.20%	22,250,502
Sep 11, 2026	19.56	19.96	19.52	19.74	19.74	0.82%	36,280,407
Sep 10, 2026	19.65	19.80	19.37	19.58	19.58	0.62%	38,654,772
Sep 9, 2026	19.31	19.80	19.25	19.46	19.46	1.04%	63,470,964
Sep 8, 2026	18.85	19.29	18.68	19.26	19.26	2.50%	52,102,920
Sep 7, 2026	18.45	18.87	18.40	18.79	18.79	1.84%	44,847,599
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%	34,305,838
Aug 20, 2026	19.42	19.49	19.00	19.15	19.15	-1.34%	38,326,870
Aug 19, 2026	19.13	19.61	19.08	19.41	19.41	1.46%	56,707,197
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