IST:BOSSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	6.66	6.83	6.59	6.73	6.73	0.45%	4,358,456
Jan 15, 2026	6.65	6.82	6.51	6.70	6.70	0.75%	4,124,070
Jan 14, 2026	6.55	6.96	6.55	6.65	6.65	2.47%	12,854,410
Jan 13, 2026	6.33	6.53	6.32	6.49	6.49	2.20%	2,802,996
Jan 12, 2026	6.35	6.41	6.32	6.35	6.35	0.63%	1,304,261
Jan 9, 2026	6.35	6.35	6.29	6.31	6.31	-0.63%	859,058
Jan 8, 2026	6.31	6.35	6.20	6.35	6.35	0.47%	1,261,824
Jan 7, 2026	6.41	6.45	6.32	6.32	6.32	-1.40%	1,013,189
Jan 6, 2026	6.36	6.43	6.34	6.41	6.41	0.63%	1,343,266
Jan 5, 2026	6.40	6.45	6.33	6.37	6.37	-0.47%	2,022,209
Jan 2, 2026	6.29	6.44	6.29	6.40	6.40	1.75%	1,467,046
Dec 31, 2025	6.31	6.36	6.28	6.29	6.29	-0.16%	843,872
Dec 30, 2025	6.45	6.61	6.28	6.30	6.30	0.64%	2,500,022
Dec 29, 2025	6.38	6.46	6.25	6.26	6.26	-1.73%	981,387
Dec 26, 2025	6.43	6.46	6.33	6.37	6.37	-0.93%	938,568
Dec 25, 2025	6.47	6.50	6.43	6.43	6.43	-0.62%	667,204
Dec 24, 2025	6.46	6.59	6.43	6.47	6.47	0.15%	1,066,954
Dec 23, 2025	6.55	6.58	6.44	6.46	6.46	-1.52%	1,788,561
Dec 22, 2025	6.70	6.71	6.55	6.56	6.56	-1.80%	1,699,529
Dec 19, 2025	6.72	6.72	6.66	6.68	6.68	-0.45%	935,680
Dec 18, 2025	6.73	6.76	6.70	6.71	6.71	-	1,144,163
Dec 17, 2025	6.76	6.78	6.70	6.71	6.71	-0.89%	1,290,110
Dec 16, 2025	6.82	6.84	6.73	6.77	6.77	-0.73%	1,294,762
Dec 15, 2025	6.90	7.05	6.77	6.82	6.82	0.44%	5,329,957
Dec 12, 2025	6.78	6.79	6.69	6.79	6.79	0.89%	1,502,170
Dec 11, 2025	6.71	6.82	6.68	6.73	6.73	0.75%	1,626,323
Dec 10, 2025	6.75	6.78	6.68	6.68	6.68	-1.04%	1,374,978
Dec 9, 2025	6.79	6.79	6.70	6.75	6.75	-0.30%	1,293,465
Dec 8, 2025	6.75	6.80	6.69	6.77	6.77	0.59%	1,856,120
Dec 5, 2025	6.63	6.73	6.58	6.73	6.73	1.36%	2,041,157
Dec 4, 2025	6.78	6.81	6.63	6.64	6.64	-1.92%	1,584,854
Dec 3, 2025	6.82	6.86	6.72	6.77	6.77	-0.73%	1,480,803
Dec 2, 2025	6.78	6.84	6.76	6.82	6.82	0.59%	1,525,353
Dec 1, 2025	6.90	6.90	6.73	6.78	6.78	1.19%	1,799,626
Nov 28, 2025	6.85	6.99	6.67	6.70	6.70	0.60%	4,097,096
Nov 27, 2025	6.75	6.79	6.63	6.66	6.66	-1.19%	1,511,933
Nov 26, 2025	6.71	6.82	6.70	6.74	6.74	-0.44%	2,276,234
Nov 25, 2025	6.81	6.85	6.68	6.77	6.77	-0.44%	2,266,537
Nov 24, 2025	6.88	7.00	6.79	6.80	6.80	-1.16%	1,790,092
Nov 21, 2025	6.95	6.98	6.84	6.88	6.88	-1.01%	1,602,223
Nov 20, 2025	7.06	7.09	6.91	6.95	6.95	-0.71%	2,037,853
Nov 19, 2025	6.99	7.18	6.98	7.00	7.00	0.14%	3,138,932
Nov 18, 2025	7.00	7.19	6.97	6.99	6.99	0.29%	4,638,948
Nov 17, 2025	6.90	7.09	6.85	6.97	6.97	2.35%	3,929,551
Nov 14, 2025	6.96	7.01	6.77	6.81	6.81	-2.71%	4,470,488
Nov 13, 2025	6.80	7.38	6.80	7.00	7.00	4.32%	28,006,000
Nov 12, 2025	6.81	6.90	6.71	6.71	6.71	-1.03%	1,611,191
Nov 11, 2025	6.97	7.14	6.66	6.78	6.78	-2.59%	4,607,247
Nov 10, 2025	7.20	7.21	6.93	6.96	6.96	-0.29%	2,201,757
Nov 7, 2025	7.18	7.42	6.93	6.98	6.98	-2.51%	5,237,973