IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.44	27.92	26.86	27.64	27.64	0.73%	588,029
Jul 31, 2026	28.10	28.42	27.00	27.44	27.44	-2.00%	457,560
Jul 30, 2026	28.26	28.34	27.58	28.00	28.00	-0.36%	484,692
Jul 29, 2026	28.66	28.82	27.90	28.10	28.10	-1.54%	582,918
Jul 28, 2026	29.40	29.40	28.50	28.54	28.54	-2.06%	394,213
Jul 27, 2026	30.40	30.54	29.10	29.14	29.14	-3.45%	490,935
Jul 24, 2026	30.54	30.86	30.04	30.18	30.18	-1.18%	506,448
Jul 23, 2026	30.12	30.94	30.12	30.54	30.54	1.39%	577,566
Jul 22, 2026	30.12	30.48	29.00	30.12	30.12	0.07%	291,284
Jul 21, 2026	30.48	30.68	30.06	30.10	30.10	-1.25%	320,153
Jul 20, 2026	30.26	31.30	30.26	30.48	30.48	-0.46%	480,845
Jul 17, 2026	31.24	31.24	30.34	30.62	30.62	-1.98%	450,108
Jul 16, 2026	30.50	31.26	30.40	31.24	31.24	2.16%	512,893
Jul 14, 2026	30.26	30.58	30.20	30.58	30.58	0.79%	410,343
Jul 13, 2026	30.60	30.66	30.02	30.34	30.34	-0.33%	410,369
Jul 10, 2026	30.40	33.06	30.02	30.44	30.44	0.20%	602,558
Jul 9, 2026	30.28	30.90	29.84	30.38	30.38	0.53%	355,566
Jul 8, 2026	31.46	31.60	30.20	30.22	30.22	-3.94%	600,364
Jul 7, 2026	30.92	31.80	30.70	31.46	31.46	1.88%	646,775
Jul 6, 2026	31.80	32.00	30.80	30.88	30.88	-2.65%	610,631
Jul 3, 2026	31.82	32.00	31.02	31.72	31.72	0.13%	740,035
Jul 2, 2026	31.62	32.46	31.22	31.68	31.68	0.22%	1,081,001
Jul 1, 2026	31.62	31.80	31.06	31.80	31.61	2.05%	618,530
Jun 30, 2026	31.82	32.12	31.16	31.16	30.97	-1.77%	594,922
Jun 29, 2026	32.64	32.84	31.46	31.72	31.53	-2.40%	728,053
Jun 26, 2026	32.68	32.74	32.00	32.50	32.31	0.06%	468,966
Jun 25, 2026	32.78	32.96	32.48	32.48	32.29	-0.85%	474,416
Jun 24, 2026	33.38	33.54	32.66	32.76	32.56	-1.86%	646,883
Jun 23, 2026	33.68	33.68	33.32	33.38	33.18	-0.89%	627,007
Jun 22, 2026	33.48	33.88	33.48	33.68	33.48	0.60%	707,299
Jun 19, 2026	33.88	33.98	33.32	33.48	33.28	-0.77%	512,078
Jun 18, 2026	33.50	34.20	33.44	33.74	33.54	1.02%	504,945
Jun 17, 2026	33.82	33.90	33.40	33.40	33.20	-1.18%	701,222
Jun 16, 2026	34.40	34.50	33.46	33.80	33.60	-1.29%	1,030,305
Jun 15, 2026	34.10	34.88	34.10	34.24	34.04	1.06%	1,276,299
Jun 12, 2026	34.34	34.50	33.82	33.88	33.68	-0.18%	1,016,363
Jun 11, 2026	34.26	34.82	33.64	33.94	33.74	-0.70%	1,167,732
Jun 10, 2026	33.78	34.40	33.62	34.18	33.98	1.06%	991,835
Jun 9, 2026	33.96	34.26	33.52	33.82	33.62	-0.41%	898,836
Jun 8, 2026	34.14	34.46	33.30	33.96	33.76	-0.53%	1,356,181
Jun 5, 2026	35.06	35.50	34.14	34.14	33.94	-2.74%	1,119,256
Jun 4, 2026	34.88	35.62	34.48	35.10	34.89	1.09%	1,258,888
Jun 3, 2026	36.30	36.84	34.60	34.72	34.51	-5.14%	1,786,539
Jun 2, 2026	37.08	37.54	35.88	36.60	36.38	1.27%	2,490,702
Jun 1, 2026	36.30	37.50	36.10	36.14	35.92	0.72%	2,732,444
May 26, 2026	34.64	36.00	34.30	35.88	35.67	3.70%	965,013
May 25, 2026	33.66	34.68	33.66	34.60	34.39	2.79%	1,114,927
May 22, 2026	32.86	34.00	32.86	33.66	33.46	2.43%	1,261,017
May 21, 2026	34.08	35.20	32.86	32.86	32.66	-3.58%	1,908,712
May 20, 2026	34.20	34.84	33.90	34.08	33.88	-0.23%	851,138