IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	27.26	27.30	26.42	26.72	26.72	-1.40%	395,140
Sep 14, 2026	27.16	27.66	27.06	27.10	27.10	-2.24%	321,774
Sep 11, 2026	27.94	28.18	27.60	27.72	27.72	-1.00%	341,409
Sep 10, 2026	28.86	28.86	27.84	28.00	28.00	-1.06%	347,867
Sep 9, 2026	28.44	28.86	27.92	28.30	28.30	1.07%	845,540
Sep 8, 2026	28.02	28.32	27.98	28.00	28.00	0.14%	495,712
Sep 7, 2026	28.00	28.30	27.74	27.96	27.96	0.43%	427,440
Sep 4, 2026	27.28	28.06	27.12	27.84	27.84	2.88%	500,629
Sep 3, 2026	27.68	27.76	27.06	27.06	27.06	-2.24%	313,306
Sep 2, 2026	27.50	27.80	27.12	27.68	27.68	0.87%	323,280
Sep 1, 2026	28.00	28.10	27.20	27.44	27.44	-2.00%	571,870
Aug 31, 2026	29.00	29.04	28.00	28.00	28.00	-3.58%	496,625
Aug 28, 2026	29.06	29.34	28.92	29.04	29.04	-0.07%	310,357
Aug 27, 2026	29.10	29.54	29.04	29.06	29.06	-	368,557
Aug 26, 2026	28.96	29.24	28.82	29.06	29.06	0.62%	298,416
Aug 25, 2026	29.22	29.30	28.84	28.88	28.88	-1.16%	427,207
Aug 24, 2026	29.58	29.82	29.02	29.22	29.22	-0.48%	466,559
Aug 21, 2026	30.06	30.44	29.10	29.36	29.36	-2.85%	538,146
Aug 20, 2026	29.82	30.60	29.82	30.22	30.22	2.16%	593,706
Aug 19, 2026	30.98	31.02	29.46	29.58	29.58	-3.40%	526,941
Aug 18, 2026	31.66	32.20	30.36	30.62	30.62	-1.92%	751,245
Aug 17, 2026	29.90	31.84	29.68	31.22	31.22	4.98%	2,556,657
Aug 14, 2026	30.16	30.40	29.64	29.74	29.74	-1.39%	443,522
Aug 13, 2026	29.02	30.94	29.02	30.16	30.16	4.07%	1,542,220
Aug 12, 2026	30.30	30.30	28.96	28.98	28.98	-2.42%	627,744
Aug 11, 2026	29.34	30.48	28.06	29.70	29.70	2.48%	1,510,391
Aug 10, 2026	28.80	30.06	28.64	28.98	28.98	2.40%	1,367,077
Aug 7, 2026	27.60	28.90	27.60	28.30	28.30	2.54%	692,675
Aug 6, 2026	28.20	28.20	27.58	27.60	27.60	-0.86%	408,922
Aug 5, 2026	27.98	28.96	27.82	27.84	27.84	-0.43%	500,927
Aug 4, 2026	27.88	29.00	27.34	27.96	27.96	1.16%	683,322
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