IST:EFOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	27.66	27.68	25.00	25.06	25.06	-9.60%	34,758,480
Dec 23, 2025	30.80	31.00	27.72	27.72	27.72	-10.00%	10,293,110
Dec 22, 2025	31.40	32.06	29.88	30.80	30.80	-2.16%	13,382,300
Dec 19, 2025	31.20	31.50	30.40	31.48	31.48	1.16%	9,080,333
Dec 18, 2025	30.72	31.88	30.50	31.12	31.12	1.77%	12,902,400
Dec 17, 2025	29.48	31.38	29.40	30.58	30.58	3.73%	11,135,170
Dec 16, 2025	29.10	30.34	28.24	29.48	29.48	1.31%	17,105,200
Dec 15, 2025	28.32	30.42	27.08	29.10	29.10	2.75%	17,413,490
Dec 12, 2025	31.42	31.94	28.28	28.32	28.32	-9.87%	10,241,411
Dec 11, 2025	30.90	31.88	30.50	31.42	31.42	2.15%	6,179,461
Dec 10, 2025	31.00	31.72	30.32	30.76	30.76	-0.84%	10,182,160
Dec 9, 2025	31.66	31.78	30.20	31.02	31.02	-3.00%	13,084,200
Dec 8, 2025	31.90	33.54	30.48	31.98	31.98	0.25%	23,160,460
Dec 5, 2025	29.30	32.00	28.88	31.90	31.90	9.17%	25,333,420
Dec 4, 2025	26.60	29.22	26.50	29.22	29.22	9.93%	17,183,680
Dec 3, 2025	25.40	27.20	25.00	26.58	26.58	5.64%	43,367,020
Dec 2, 2025	22.88	25.16	22.84	25.16	25.16	9.97%	12,063,990
Dec 1, 2025	22.44	23.10	22.18	22.88	22.88	2.14%	9,267,788
Nov 28, 2025	23.22	24.46	22.16	22.40	22.40	-3.86%	6,562,664
Nov 27, 2025	22.78	23.78	22.78	23.30	23.30	2.27%	8,625,413
Nov 26, 2025	22.75	22.93	22.35	22.78	22.78	0.29%	4,740,281
Nov 25, 2025	22.45	22.82	21.95	22.72	22.72	1.27%	8,816,075
Nov 24, 2025	22.07	23.00	22.05	22.43	22.43	1.13%	7,977,173
Nov 21, 2025	21.38	22.92	21.17	22.18	22.18	3.74%	16,446,659
Nov 20, 2025	20.80	21.98	20.62	21.38	21.38	2.72%	8,882,033
Nov 19, 2025	21.83	22.17	20.77	20.82	20.82	-4.65%	9,170,303
Nov 18, 2025	22.83	22.85	20.55	21.83	21.83	-4.38%	7,669,499
Nov 17, 2025	22.83	23.23	22.20	22.83	22.83	-	15,399,041
Nov 14, 2025	23.15	23.33	20.85	22.83	22.83	-1.37%	11,823,749
Nov 13, 2025	24.17	24.42	23.08	23.15	23.15	-4.21%	7,713,119
Nov 12, 2025	23.33	24.67	23.23	24.17	24.17	3.57%	6,302,843
Nov 11, 2025	23.98	24.17	23.33	23.33	23.33	-4.11%	6,176,153
Nov 10, 2025	25.00	25.13	24.32	24.33	24.33	-2.67%	6,956,045
Nov 7, 2025	24.97	25.50	24.43	25.00	25.00	0.13%	12,222,881
Nov 6, 2025	24.63	25.33	24.50	24.97	24.97	1.42%	9,185,219
Nov 5, 2025	24.17	25.08	24.07	24.62	24.62	1.44%	11,095,067
Nov 4, 2025	23.83	24.82	22.87	24.27	24.27	1.25%	9,273,989
Nov 3, 2025	23.77	24.83	23.43	23.97	23.97	1.41%	2,056,631
Oct 31, 2025	23.95	23.95	23.52	23.63	23.63	-1.39%	5,586,581
Oct 30, 2025	23.60	24.33	23.22	23.97	23.97	1.63%	6,395,219
Oct 28, 2025	23.55	23.75	23.32	23.58	23.58	0.14%	2,758,871
Oct 27, 2025	23.27	23.65	22.68	23.55	23.55	1.29%	5,993,981
Oct 24, 2025	23.00	23.60	22.92	23.25	23.25	1.09%	5,722,799
Oct 23, 2025	22.83	23.27	22.82	23.00	23.00	0.58%	5,222,681
Oct 22, 2025	22.43	23.17	22.33	22.87	22.87	1.93%	8,534,777
Oct 21, 2025	22.10	22.75	22.10	22.43	22.43	1.20%	8,487,149
Oct 20, 2025	21.92	22.57	21.80	22.17	22.17	1.14%	9,749,573
Oct 17, 2025	21.78	22.25	21.42	21.92	21.92	0.62%	5,044,547
Oct 16, 2025	21.67	21.98	21.43	21.78	21.78	0.07%	4,097,117
Oct 15, 2025	21.32	22.17	21.28	21.77	21.77	1.95%	13,139,075