IST:ECOGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.24	24.08	23.24	23.50	23.50	0.09%	1,813,353
Oct 8, 2026	23.68	24.30	23.12	23.48	23.48	-0.84%	1,508,402
Oct 7, 2026	24.56	24.84	23.22	23.68	23.68	-2.87%	3,084,484
Oct 6, 2026	25.96	26.50	24.18	24.38	24.38	-7.30%	5,081,327
Oct 5, 2026	26.78	27.40	25.80	26.30	26.30	-1.72%	2,737,979
Oct 2, 2026	25.00	26.76	24.90	26.76	26.76	8.25%	2,426,073
Oct 1, 2026	26.36	26.82	24.16	24.72	24.72	-7.62%	6,988,098
Sep 30, 2026	29.12	30.08	26.22	26.76	26.76	-8.10%	6,628,104
Sep 29, 2026	30.40	30.80	29.06	29.12	29.12	-4.84%	1,509,866
Sep 28, 2026	30.02	30.94	28.84	30.60	30.60	-1.67%	2,873,104
Sep 25, 2026	29.52	31.54	29.52	31.12	31.12	3.11%	2,067,186
Sep 24, 2026	30.00	30.80	29.18	30.18	30.18	-1.05%	2,337,927
Sep 23, 2026	31.62	32.20	30.50	30.50	30.50	-3.54%	2,286,506
Sep 22, 2026	30.50	31.64	30.18	31.62	31.62	3.88%	3,094,113
Sep 21, 2026	32.50	33.10	29.94	30.44	30.44	-8.48%	5,356,502
Sep 18, 2026	34.00	34.84	31.68	33.26	33.26	-5.51%	3,132,573
Sep 17, 2026	34.94	36.40	34.62	35.20	35.20	-5.43%	2,772,697
Sep 16, 2026	36.20	38.42	34.84	37.22	37.22	0.76%	6,026,935
Sep 15, 2026	38.02	38.68	36.88	36.94	36.94	-2.79%	4,850,587
Sep 14, 2026	37.70	38.22	36.98	38.00	38.00	0.80%	3,274,209
Sep 11, 2026	36.24	38.80	36.04	37.70	37.70	3.91%	5,380,861
Sep 10, 2026	35.00	38.38	34.58	36.28	36.28	3.89%	22,338,354
Sep 9, 2026	33.70	36.00	33.60	34.92	34.92	3.01%	11,513,807
Sep 8, 2026	33.72	34.04	33.28	33.90	33.90	0.53%	3,180,408
Sep 7, 2026	32.60	33.78	32.50	33.72	33.72	3.56%	4,143,572
Sep 4, 2026	33.32	33.80	32.24	32.56	32.56	-2.46%	5,313,630
Sep 3, 2026	33.34	33.90	33.20	33.38	33.38	0.12%	3,741,834
Sep 2, 2026	33.58	33.58	32.24	33.34	33.34	-0.77%	3,201,855
Sep 1, 2026	34.68	35.40	33.10	33.60	33.60	-3.11%	4,969,342
Aug 31, 2026	36.16	36.16	34.38	34.68	34.68	-4.09%	7,072,061
Aug 28, 2026	36.42	36.68	35.78	36.16	36.16	-0.71%	4,392,197
Aug 27, 2026	36.60	37.04	35.92	36.42	36.42	-0.49%	13,180,338
Aug 26, 2026	36.12	36.74	35.70	36.60	36.60	1.44%	5,106,640
Aug 25, 2026	36.68	36.68	35.74	36.08	36.08	-1.64%	5,136,862
Aug 24, 2026	37.30	37.50	35.44	36.68	36.68	-1.66%	9,074,500
Aug 21, 2026	37.14	38.02	36.74	37.30	37.30	0.54%	11,404,080
Aug 20, 2026	37.08	37.56	36.86	37.10	37.10	0.05%	5,952,841
Aug 19, 2026	37.22	37.42	36.52	37.08	37.08	-0.38%	4,366,940
Aug 18, 2026	36.40	37.78	36.36	37.22	37.22	2.25%	5,313,110
Aug 17, 2026	36.40	36.90	36.14	36.40	36.40	-	4,117,152
Aug 14, 2026	35.50	36.40	35.48	36.40	36.40	2.54%	3,605,271
Aug 13, 2026	34.46	35.76	34.36	35.50	35.50	3.20%	5,511,658
Aug 12, 2026	34.08	34.68	34.08	34.40	34.40	0.88%	3,350,055
Aug 11, 2026	34.10	34.32	33.74	34.10	34.10	-	3,630,328
Aug 10, 2026	33.94	35.22	33.40	34.10	34.10	0.47%	10,262,931
Aug 7, 2026	33.94	34.54	33.76	33.94	33.94	-	3,625,524
Aug 6, 2026	34.40	34.56	33.66	33.94	33.94	-1.34%	3,047,776
Aug 5, 2026	34.16	35.34	33.50	34.40	34.40	0.64%	7,275,466
Aug 4, 2026	36.96	37.38	34.18	34.18	34.18	-7.52%	11,494,332
Aug 3, 2026	36.00	38.34	34.82	36.96	36.96	1.76%	17,259,980