IST:BIOEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.40	17.47	16.98	17.05	17.05	-2.01%	1,548,253
May 25, 2026	17.00	18.48	16.86	17.40	17.40	3.57%	5,619,686
May 22, 2026	15.60	16.98	15.44	16.80	16.80	7.69%	4,523,389
May 21, 2026	17.30	17.41	15.60	15.60	15.60	-9.62%	5,065,028
May 20, 2026	17.94	17.99	17.16	17.26	17.26	-3.31%	8,114,503
May 18, 2026	19.00	19.06	17.61	17.85	17.85	-6.05%	7,116,953
May 15, 2026	19.60	19.90	19.00	19.00	19.00	-3.31%	4,905,118
May 14, 2026	20.00	20.30	19.65	19.65	19.65	-0.41%	5,105,273
May 13, 2026	20.30	20.60	19.46	19.73	19.73	-0.85%	9,679,346
May 12, 2026	19.99	21.24	19.61	19.90	19.90	0.35%	16,993,340
May 11, 2026	20.42	20.72	19.83	19.83	19.83	-2.89%	9,725,558
May 8, 2026	21.62	21.74	20.42	20.42	20.42	-5.46%	10,296,830
May 7, 2026	21.52	22.48	21.32	21.60	21.60	0.37%	11,720,200
May 6, 2026	21.44	21.92	20.92	21.52	21.52	1.03%	15,419,750
May 5, 2026	20.50	21.42	19.84	21.30	21.30	5.13%	16,312,900
May 4, 2026	20.30	21.22	19.63	20.26	20.26	0.80%	18,705,880
Apr 30, 2026	19.46	20.30	19.16	20.10	20.10	5.13%	13,379,070
Apr 29, 2026	18.49	19.30	18.33	19.12	19.12	3.07%	9,902,801
Apr 28, 2026	19.03	19.38	18.52	18.55	18.55	-2.37%	10,409,080
Apr 27, 2026	18.49	19.30	18.23	19.00	19.00	2.76%	12,200,840
Apr 24, 2026	18.54	18.82	18.24	18.49	18.49	-0.27%	4,142,850
Apr 22, 2026	19.05	19.49	18.22	18.54	18.54	-2.06%	7,173,806
Apr 21, 2026	18.84	19.28	18.58	18.93	18.93	0.48%	10,140,610
Apr 20, 2026	19.65	20.48	18.29	18.84	18.84	-4.12%	26,542,960
Apr 17, 2026	20.70	20.96	19.65	19.65	19.65	-3.01%	17,521,120
Apr 16, 2026	20.02	20.46	19.86	20.26	20.26	1.20%	7,673,105
Apr 15, 2026	19.16	20.50	19.16	20.02	20.02	5.26%	18,945,610
Apr 14, 2026	19.25	19.56	19.00	19.02	19.02	-0.16%	7,775,497
Apr 13, 2026	18.15	19.40	17.60	19.05	19.05	4.96%	18,319,020
Apr 10, 2026	17.38	18.73	17.36	18.15	18.15	4.61%	13,514,260
Apr 9, 2026	16.67	17.65	16.67	17.35	17.35	3.64%	9,273,570
Apr 8, 2026	16.92	17.19	16.74	16.74	16.74	1.52%	3,239,657
Apr 7, 2026	16.96	17.04	16.48	16.49	16.49	-2.83%	2,275,275
Apr 6, 2026	17.00	17.36	16.85	16.97	16.97	0.71%	4,315,958
Apr 3, 2026	17.07	17.22	16.81	16.85	16.85	-0.77%	2,658,777
Apr 2, 2026	17.50	17.76	16.94	16.98	16.98	-4.55%	8,656,119
Apr 1, 2026	16.67	17.79	16.60	17.79	17.79	7.23%	3,122,883
Mar 31, 2026	17.13	17.14	16.53	16.59	16.59	-3.27%	3,418,563
Mar 30, 2026	15.91	17.49	15.83	17.15	17.15	7.86%	18,491,820
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