IST:ECOGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.80	37.94	36.40	37.58	-	-1.11%	7,028,876
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%	15,777,749
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
Mar 16, 2026	31.26	32.20	29.32	30.94	30.94	3.06%	47,002,910
Mar 13, 2026	27.26	30.02	27.16	30.02	30.02	9.96%	77,467,640
Mar 12, 2026	25.98	27.90	25.98	27.30	27.30	5.16%	20,362,830
Mar 11, 2026	27.68	27.68	25.88	25.96	25.96	-4.56%	11,798,860
Mar 10, 2026	27.20	27.94	26.92	27.20	27.20	1.34%	13,005,680
Mar 9, 2026	27.02	27.58	26.44	26.84	26.84	-1.03%	9,908,927
Mar 6, 2026	26.80	27.18	26.22	27.12	27.12	1.19%	7,230,072
Mar 5, 2026	27.14	27.34	25.86	26.80	26.80	-0.67%	11,378,390
Mar 4, 2026	26.94	27.40	26.00	26.98	26.98	1.81%	12,727,770
Mar 3, 2026	25.94	26.96	25.80	26.50	26.50	1.30%	7,896,209
Mar 2, 2026	23.50	26.44	23.50	26.16	26.16	3.07%	21,523,820
Feb 27, 2026	25.10	25.80	24.70	25.38	25.38	1.12%	11,241,990
Feb 26, 2026	25.48	25.60	25.10	25.10	25.10	-1.10%	4,750,206
Feb 25, 2026	25.28	25.54	25.04	25.38	25.38	0.71%	8,948,568
Feb 24, 2026	25.14	25.44	24.82	25.20	25.20	0.24%	7,406,114
Feb 23, 2026	24.58	25.26	24.52	25.14	25.14	3.03%	9,953,258
Feb 20, 2026	24.10	24.58	24.00	24.40	24.40	1.24%	4,881,418
Feb 19, 2026	25.06	25.16	24.04	24.10	24.10	-3.83%	8,307,032
Feb 18, 2026	25.62	25.68	24.90	25.06	25.06	-1.73%	10,892,620
Feb 17, 2026	25.30	25.84	25.30	25.50	25.50	-0.39%	7,800,017
Feb 16, 2026	25.26	25.84	25.10	25.60	25.60	1.43%	11,378,300
Feb 13, 2026	24.88	25.58	24.74	25.24	25.24	1.45%	14,769,630
Feb 12, 2026	24.62	24.94	24.40	24.88	24.88	0.97%	10,183,720
Feb 11, 2026	25.78	25.90	24.28	24.64	24.64	-5.16%	15,275,920
Feb 10, 2026	24.84	26.38	24.62	25.98	25.98	4.42%	15,735,860
Feb 9, 2026	24.12	25.06	24.08	24.88	24.88	4.01%	13,098,480
Feb 6, 2026	24.10	24.36	23.76	23.92	23.92	-1.32%	10,657,770