IST:BIOEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.53	16.72	15.87	15.90	15.90	-3.64%	2,253,441
Mar 26, 2026	16.80	16.98	16.50	16.50	16.50	-2.14%	2,067,125
Mar 25, 2026	16.85	17.17	16.81	16.86	16.86	0.12%	2,246,373
Mar 24, 2026	17.17	17.38	16.65	16.84	16.84	-1.92%	3,471,978
Mar 23, 2026	17.70	17.70	17.01	17.17	17.17	0.82%	3,860,198
Mar 19, 2026	17.15	17.32	16.97	17.03	17.03	-0.70%	725,678
Mar 18, 2026	17.65	17.85	17.09	17.15	17.15	-2.33%	3,612,757
Mar 17, 2026	17.45	18.20	16.92	17.56	17.56	2.27%	7,557,629
Mar 16, 2026	18.16	18.38	16.75	17.17	17.17	-3.21%	8,817,171
Mar 13, 2026	16.29	17.80	16.03	17.74	17.74	9.44%	10,328,140
Mar 12, 2026	16.24	16.50	16.10	16.21	16.21	-3.28%	3,203,978
Mar 11, 2026	17.07	17.17	16.68	16.76	16.76	-1.82%	1,776,525
Mar 10, 2026	16.60	17.23	16.60	17.07	17.07	3.08%	2,965,814
Mar 9, 2026	16.88	17.00	16.32	16.56	16.56	-2.53%	2,701,854
Mar 6, 2026	16.55	16.99	16.45	16.99	16.99	1.74%	3,954,214
Mar 5, 2026	15.40	16.85	15.22	16.70	16.70	9.01%	19,824,090
Mar 4, 2026	15.81	16.33	15.00	15.32	15.32	-3.10%	7,041,254
Mar 3, 2026	15.42	16.07	15.34	15.81	15.81	2.53%	3,732,189
Mar 2, 2026	14.67	15.74	14.67	15.42	15.42	-5.40%	2,827,063
Feb 27, 2026	16.72	16.81	16.20	16.30	16.30	-2.34%	2,874,063
Feb 26, 2026	16.75	16.91	16.61	16.69	16.69	-0.06%	2,045,607
Feb 25, 2026	16.83	17.36	16.44	16.70	16.70	-0.48%	9,218,798
Feb 24, 2026	16.76	16.79	16.44	16.78	16.78	0.18%	2,949,391
Feb 23, 2026	16.95	17.29	16.75	16.75	16.75	-0.89%	1,958,209
Feb 20, 2026	17.04	17.35	16.67	16.90	16.90	-0.41%	2,789,906
Feb 19, 2026	17.66	17.88	16.90	16.97	16.97	-3.14%	3,561,825
Feb 18, 2026	18.30	18.39	17.40	17.52	17.52	-4.26%	4,038,703
Feb 17, 2026	18.86	18.96	17.97	18.30	18.30	-2.87%	5,116,351
Feb 16, 2026	19.11	19.18	18.76	18.84	18.84	-0.84%	3,208,244
Feb 13, 2026	19.78	19.78	19.00	19.00	19.00	-3.36%	4,496,463
Feb 12, 2026	19.68	19.91	19.64	19.66	19.66	-0.05%	6,517,565
Feb 11, 2026	19.67	19.89	19.45	19.67	19.67	-0.10%	2,811,921
Feb 10, 2026	20.08	20.08	19.60	19.69	19.69	-1.45%	2,456,818
Feb 9, 2026	19.30	20.20	19.30	19.98	19.98	3.90%	6,527,788
Feb 6, 2026	19.95	20.16	19.16	19.23	19.23	-3.80%	4,070,257
Feb 5, 2026	19.97	20.34	19.79	19.99	19.99	0.96%	5,382,148
Feb 4, 2026	19.30	20.40	19.02	19.80	19.80	3.88%	13,025,680
Feb 3, 2026	19.00	19.65	18.60	19.06	19.06	0.90%	4,634,900
Feb 2, 2026	19.01	19.25	18.56	18.89	18.89	-0.94%	3,346,129
Jan 30, 2026	19.26	19.86	18.70	19.07	19.07	-1.19%	4,613,148
Jan 29, 2026	18.50	19.64	18.33	19.30	19.30	4.32%	11,499,450
Jan 28, 2026	17.74	18.52	17.63	18.50	18.50	4.28%	4,063,138
Jan 27, 2026	17.30	18.08	17.30	17.74	17.74	2.54%	3,981,863
Jan 26, 2026	17.56	17.96	17.27	17.30	17.30	-1.48%	3,993,749
Jan 23, 2026	17.55	17.79	17.44	17.56	17.56	0.52%	2,212,266
Jan 22, 2026	17.34	17.57	17.20	17.47	17.47	1.39%	2,074,160
Jan 21, 2026	17.30	17.56	16.97	17.23	17.23	-0.40%	3,728,075
Jan 20, 2026	17.52	17.60	17.21	17.30	17.30	-1.03%	2,468,049
Jan 19, 2026	17.54	17.73	17.31	17.48	17.48	-0.34%	3,434,844
Jan 16, 2026	18.20	18.30	17.54	17.54	17.54	-3.63%	4,119,478