IST:BIOEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	18.88	19.28	18.12	18.20	18.20	-3.24%	12,003,540
Jan 14, 2026	17.10	18.81	17.10	18.81	18.81	10.00%	10,793,820
Jan 13, 2026	16.70	17.27	16.56	17.10	17.10	2.09%	2,799,309
Jan 12, 2026	16.78	16.90	16.67	16.75	16.75	0.48%	1,763,995
Jan 9, 2026	16.84	17.02	16.67	16.67	16.67	-1.01%	1,570,426
Jan 8, 2026	16.67	16.94	16.55	16.84	16.84	1.08%	1,531,693
Jan 7, 2026	17.68	17.71	16.66	16.66	16.66	-4.69%	2,083,169
Jan 6, 2026	17.75	17.90	17.38	17.48	17.48	-0.46%	1,693,431
Jan 5, 2026	16.86	18.17	16.82	17.56	17.56	4.40%	5,390,745
Jan 2, 2026	16.70	16.99	16.58	16.82	16.82	0.72%	1,260,840
Dec 31, 2025	16.59	17.11	16.48	16.70	16.70	1.27%	2,305,650
Dec 30, 2025	16.94	16.99	15.89	16.49	16.49	-2.25%	5,127,240
Dec 29, 2025	17.45	17.57	16.64	16.87	16.87	-3.32%	2,120,766
Dec 26, 2025	18.00	18.02	17.45	17.45	17.45	-3.00%	2,544,632
Dec 25, 2025	18.30	18.45	17.99	17.99	17.99	-1.42%	1,550,688
Dec 24, 2025	18.65	18.86	18.25	18.25	18.25	-2.09%	2,164,778
Dec 23, 2025	18.66	19.13	18.39	18.64	18.64	-0.11%	3,220,961
Dec 22, 2025	18.38	18.91	18.15	18.66	18.66	1.52%	2,648,910
Dec 19, 2025	19.06	19.07	18.38	18.38	18.38	-3.26%	2,337,351