IST:AEFES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	44,756,560
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%	37,936,040
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
Jun 25, 2026	20.68	21.14	20.64	20.72	20.72	0.39%	24,776,573
Jun 24, 2026	20.38	20.74	20.34	20.64	20.64	0.49%	26,179,560
Jun 23, 2026	21.00	21.08	20.14	20.54	20.54	-2.47%	45,929,802
Jun 22, 2026	21.04	21.18	20.82	21.06	21.06	0.19%	22,291,111
Jun 19, 2026	21.22	21.48	20.96	21.02	21.02	-2.32%	32,147,749
Jun 18, 2026	21.06	21.66	20.92	21.52	21.52	2.18%	30,275,180
Jun 17, 2026	21.30	21.38	20.74	21.06	21.06	-0.94%	26,948,670
Jun 16, 2026	21.36	21.60	21.10	21.26	21.26	-0.19%	38,686,140
Jun 15, 2026	21.06	21.30	20.86	21.30	21.30	4.41%	31,543,880
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