IST:ECOGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.10	41.10	37.02	37.12	-	-8.97%	7,430,237
Jun 2, 2026	39.68	40.98	38.54	40.78	40.78	3.77%	13,221,690
Jun 1, 2026	39.60	40.60	38.54	39.30	39.30	0.77%	16,029,430
May 26, 2026	38.68	39.00	37.98	39.00	39.00	1.67%	2,561,845
May 25, 2026	37.40	38.70	37.32	38.36	38.36	2.57%	7,314,039
May 22, 2026	35.32	37.40	35.32	37.40	37.40	3.89%	7,055,039
May 21, 2026	37.40	37.90	35.56	36.00	36.00	-3.64%	6,245,129
May 20, 2026	37.00	37.74	36.60	37.36	37.36	0.43%	5,559,259
May 18, 2026	37.04	37.86	36.38	37.20	37.20	0.43%	5,983,967
May 15, 2026	37.50	37.72	37.00	37.04	37.04	-1.23%	5,996,348
May 14, 2026	38.06	38.80	37.42	37.50	37.50	-0.95%	5,822,360
May 13, 2026	37.80	39.98	37.10	37.86	37.86	0.16%	20,679,560
May 12, 2026	36.50	38.20	36.50	37.80	37.80	2.44%	15,082,090
May 11, 2026	38.14	38.20	36.50	36.90	36.90	-4.11%	10,358,930
May 8, 2026	38.60	39.14	38.22	38.48	38.48	-0.57%	5,736,947
May 7, 2026	39.62	40.00	38.50	38.70	38.70	-2.17%	9,395,880
May 6, 2026	38.50	39.74	37.26	39.56	39.56	3.89%	16,474,570
May 5, 2026	37.00	38.20	36.48	38.08	38.08	2.92%	8,276,973
May 4, 2026	38.28	38.28	36.42	37.00	37.00	-1.54%	8,760,458
Apr 30, 2026	37.50	38.66	36.60	37.58	37.58	0.48%	10,651,950
Apr 29, 2026	36.52	37.60	36.48	37.40	37.40	2.41%	3,307,665
Apr 28, 2026	37.78	38.00	36.10	36.52	36.52	-3.34%	4,165,717
Apr 27, 2026	37.34	38.20	37.12	37.78	37.78	1.56%	4,855,423
Apr 24, 2026	36.98	37.40	36.12	37.20	37.20	0.59%	4,588,888
Apr 22, 2026	36.90	37.24	36.18	36.98	36.98	0.49%	3,453,325
Apr 21, 2026	38.00	38.30	36.62	36.80	36.80	-2.90%	4,560,611
Apr 20, 2026	37.30	38.44	37.30	37.90	37.90	1.23%	5,721,174
Apr 17, 2026	38.00	38.18	36.40	37.44	37.44	-1.47%	10,893,940
Apr 16, 2026	39.18	39.20	37.30	38.00	38.00	-2.31%	7,631,215
Apr 15, 2026	37.70	38.90	37.24	38.90	38.90	3.18%	9,303,927
Apr 14, 2026	37.10	38.28	36.50	37.70	37.70	1.62%	11,295,980
Apr 13, 2026	35.00	37.28	35.00	37.10	37.10	4.57%	12,466,860
Apr 10, 2026	34.58	35.94	34.58	35.48	35.48	2.54%	6,985,652
Apr 9, 2026	35.88	35.96	34.46	34.60	34.60	-3.73%	6,246,886
Apr 8, 2026	36.06	36.84	35.50	35.94	35.94	2.22%	10,005,780
Apr 7, 2026	35.18	37.10	34.66	35.16	35.16	-0.06%	12,729,580
Apr 6, 2026	34.70	35.36	34.08	35.18	35.18	2.27%	6,670,065
Apr 3, 2026	35.94	36.70	34.12	34.40	34.40	-4.28%	11,104,160
Apr 2, 2026	33.68	36.76	33.36	35.94	35.94	5.89%	15,777,740
Apr 1, 2026	33.50	35.00	33.38	33.94	33.94	1.31%	11,128,270
Mar 31, 2026	32.30	34.00	32.30	33.50	33.50	2.76%	11,271,460
Mar 30, 2026	33.50	33.90	32.42	32.60	32.60	-4.00%	7,795,723
Mar 27, 2026	33.22	34.32	32.82	33.96	33.96	1.19%	10,079,060
Mar 26, 2026	34.40	35.90	33.50	33.56	33.56	-1.87%	13,339,790
Mar 25, 2026	33.50	35.24	33.38	34.20	34.20	-0.87%	17,931,510
Mar 24, 2026	38.30	38.42	34.50	34.50	34.50	-9.40%	25,869,520
Mar 23, 2026	35.36	38.08	32.24	38.08	38.08	7.63%	32,869,800
Mar 19, 2026	36.34	37.16	35.28	35.38	35.38	-2.64%	12,077,480
Mar 18, 2026	34.46	36.96	34.40	36.34	36.34	6.82%	40,105,670
Mar 17, 2026	30.68	34.02	30.04	34.02	34.02	9.95%	29,046,910