IST:ECOGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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