IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.64	36.00	34.30	35.88	35.88	3.70%	965,013
May 25, 2026	33.66	34.68	33.66	34.60	34.60	2.79%	1,114,927
May 22, 2026	32.86	34.00	32.86	33.66	33.66	2.43%	1,261,017
May 21, 2026	34.08	35.20	32.86	32.86	32.86	-3.58%	1,908,712
May 20, 2026	34.20	34.84	33.90	34.08	34.08	-0.23%	851,138
May 18, 2026	34.34	34.80	33.72	34.16	34.16	-0.52%	840,843
May 15, 2026	35.32	35.32	34.18	34.34	34.34	-2.72%	1,298,743
May 14, 2026	35.42	36.80	35.20	35.30	35.30	0.06%	3,068,689
May 13, 2026	35.40	36.04	35.10	35.28	35.28	-0.23%	2,613,894
May 12, 2026	35.66	36.00	34.76	35.36	35.36	0.40%	2,192,968
May 11, 2026	35.14	35.78	35.10	35.22	35.22	0.34%	2,024,981
May 8, 2026	34.70	35.36	34.20	35.10	35.10	1.62%	2,347,627
May 7, 2026	33.82	36.88	33.68	34.54	34.54	2.43%	4,254,278
May 6, 2026	33.40	34.30	33.30	33.72	33.72	1.26%	1,443,448
May 5, 2026	33.50	33.94	33.02	33.30	33.30	-0.60%	1,097,072
May 4, 2026	33.48	33.86	32.90	33.50	33.50	1.58%	1,111,360
Apr 30, 2026	32.92	33.50	32.60	32.98	32.98	0.18%	950,357
Apr 29, 2026	33.70	34.62	32.92	32.92	32.92	-3.63%	1,558,081
Apr 28, 2026	34.94	35.16	34.16	34.16	34.16	-2.23%	795,582
Apr 27, 2026	34.90	35.52	33.16	34.94	34.94	0.11%	1,145,385
Apr 24, 2026	36.00	36.00	34.70	34.90	34.90	-1.69%	1,232,912
Apr 22, 2026	37.44	37.44	35.28	35.50	35.50	-2.69%	2,323,982
Apr 21, 2026	36.10	36.58	35.26	36.48	36.48	1.62%	1,568,919
Apr 20, 2026	35.60	36.36	34.88	35.90	35.90	0.56%	1,952,412
Apr 17, 2026	35.08	36.00	34.66	35.70	35.70	2.41%	1,966,925
Apr 16, 2026	35.10	36.12	34.48	34.86	34.86	-	2,320,564
Apr 15, 2026	34.36	35.18	34.34	34.86	34.86	1.46%	1,217,902
Apr 14, 2026	34.36	35.28	34.12	34.36	34.36	0.23%	2,026,913
Apr 13, 2026	34.00	34.62	33.34	34.28	34.28	0.65%	1,761,991
Apr 10, 2026	33.94	34.34	33.70	34.06	34.06	1.19%	1,282,479
Apr 9, 2026	33.84	34.20	33.40	33.66	33.66	-0.53%	973,824
Apr 8, 2026	33.78	34.34	33.72	33.84	33.84	2.24%	1,036,598
Apr 7, 2026	33.90	34.88	32.96	33.10	33.10	-2.13%	1,843,717
Apr 6, 2026	33.80	34.88	33.52	33.82	33.82	0.36%	876,865
Apr 3, 2026	33.78	34.06	33.38	33.70	33.70	-0.24%	622,915
Apr 2, 2026	33.90	34.24	33.44	33.78	33.78	-1.80%	938,412
Apr 1, 2026	34.56	34.78	34.22	34.40	34.40	0.29%	889,916
Mar 31, 2026	34.12	34.42	33.64	34.30	34.30	0.59%	695,623
Mar 30, 2026	34.90	36.10	34.06	34.10	34.10	-2.57%	739,275
Mar 27, 2026	36.66	36.96	34.48	35.00	35.00	-3.05%	1,336,916
Mar 26, 2026	36.20	36.34	35.46	36.10	36.10	-0.28%	1,412,478
Mar 25, 2026	36.08	37.76	36.08	36.20	36.20	0.44%	1,468,026
Mar 24, 2026	35.90	36.80	35.18	36.04	36.04	0.39%	703,404
Mar 23, 2026	37.00	37.00	34.64	35.90	35.90	-3.08%	1,878,289
Mar 19, 2026	37.06	37.38	36.40	37.04	37.04	-0.05%	595,097
Mar 18, 2026	37.80	37.80	36.48	37.06	37.06	-2.01%	1,942,126
Mar 17, 2026	38.40	38.90	36.48	37.82	37.82	-0.21%	4,423,974
Mar 16, 2026	34.94	37.92	34.64	37.90	37.90	9.92%	6,295,608
Mar 13, 2026	34.24	34.70	33.10	34.48	34.48	0.52%	1,242,352
Mar 12, 2026	34.76	34.76	33.92	34.30	34.30	-1.61%	817,793