IST:ECOGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	33.02	36.32	32.78	36.32	36.32	9.99%	13,303,962
Jul 30, 2026	33.20	34.52	31.74	33.02	33.02	-0.60%	10,263,464
Jul 29, 2026	36.74	37.16	33.22	33.22	33.22	-9.58%	26,544,442
Jul 28, 2026	37.24	38.02	35.96	36.74	36.74	-7.69%	37,337,527
Jul 27, 2026	44.22	45.04	39.80	39.80	39.80	-10.00%	19,004,305
Jul 24, 2026	44.20	45.06	43.12	44.22	44.22	0.05%	49,563,542
Jul 23, 2026	43.32	45.72	42.64	44.20	44.20	2.03%	44,371,180
Jul 22, 2026	40.52	44.10	40.30	43.32	43.32	6.96%	27,436,220
Jul 21, 2026	39.24	40.96	38.82	40.50	40.50	4.22%	15,188,632
Jul 20, 2026	39.66	40.50	38.68	38.86	38.86	-2.12%	7,323,251
Jul 17, 2026	39.02	39.70	38.70	39.70	39.70	2.53%	4,910,272
Jul 16, 2026	38.52	39.28	38.26	38.72	38.72	0.57%	3,009,705
Jul 14, 2026	37.90	40.08	37.68	38.50	38.50	1.58%	15,177,851
Jul 13, 2026	37.08	38.26	36.80	37.90	37.90	2.88%	4,570,403
Jul 10, 2026	37.50	38.32	36.60	36.84	36.84	-1.76%	11,269,825
Jul 9, 2026	40.90	41.56	37.40	37.50	37.50	-8.45%	11,999,731
Jul 8, 2026	43.20	43.88	40.96	40.96	40.96	-5.19%	10,563,977
Jul 7, 2026	42.02	43.56	42.00	43.20	43.20	2.86%	11,377,411
Jul 6, 2026	40.60	42.44	40.36	42.00	42.00	3.70%	10,406,138
Jul 3, 2026	41.00	41.12	40.50	40.50	40.50	-0.74%	2,480,020
Jul 2, 2026	40.22	41.00	39.44	40.80	40.80	1.49%	7,363,385
Jul 1, 2026	40.40	41.14	39.90	40.20	40.20	-0.05%	6,453,411
Jun 30, 2026	43.70	45.96	40.18	40.22	40.22	-7.96%	27,258,991
Jun 29, 2026	42.30	44.14	41.84	43.70	43.70	3.31%	10,096,891
Jun 26, 2026	41.72	43.34	41.00	42.30	42.30	-0.94%	9,310,510
Jun 25, 2026	42.70	43.48	42.36	42.70	42.70	0.42%	7,732,349
Jun 24, 2026	42.36	43.46	39.16	42.52	42.52	0.05%	29,709,930
Jun 23, 2026	41.40	43.16	40.60	42.50	42.50	2.71%	11,465,388
Jun 22, 2026	39.50	42.50	39.26	41.38	41.38	5.03%	27,048,704
Jun 19, 2026	38.24	39.80	38.24	39.40	39.40	2.87%	7,164,099
Jun 18, 2026	38.00	38.62	38.00	38.30	38.30	1.59%	2,760,961
Jun 17, 2026	37.60	38.16	37.12	37.70	37.70	-	4,454,355
Jun 16, 2026	38.30	38.48	37.28	37.70	37.70	-1.52%	3,904,139
Jun 15, 2026	38.00	38.96	37.80	38.28	38.28	1.11%	7,926,523
Jun 12, 2026	38.50	38.66	37.70	37.86	37.86	-0.99%	6,210,513
Jun 11, 2026	37.92	38.92	37.66	38.24	38.24	0.90%	11,789,450
Jun 10, 2026	37.98	38.32	37.08	37.90	37.90	-0.52%	5,666,380
Jun 9, 2026	37.08	39.00	36.90	38.10	38.10	2.42%	22,499,090
Jun 8, 2026	35.56	37.44	35.02	37.20	37.20	3.33%	19,162,630
Jun 5, 2026	37.10	37.58	36.00	36.00	36.00	-2.96%	9,949,789