IST:EFOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	19.19	19.28	18.37	18.39	-	-4.17%	26,155,851
Aug 28, 2026	19.03	19.20	18.21	19.19	19.19	0.84%	107,726,540
Aug 27, 2026	18.00	19.04	17.68	19.03	19.03	4.56%	80,948,511
Aug 26, 2026	18.90	19.26	18.20	18.20	18.20	-5.45%	65,756,191
Aug 25, 2026	19.85	19.85	18.00	19.25	19.25	-2.78%	110,119,724
Aug 24, 2026	20.20	20.34	19.50	19.80	19.80	-0.50%	55,148,963
Aug 21, 2026	19.47	20.16	19.35	19.90	19.90	3.38%	73,983,029
Aug 20, 2026	20.00	21.84	19.07	19.25	19.25	-3.27%	202,474,976
Aug 19, 2026	18.20	19.91	18.20	19.90	19.90	7.57%	73,097,362
Aug 18, 2026	17.91	18.50	17.65	18.50	18.50	1.65%	41,341,952
Aug 17, 2026	17.40	18.91	17.30	18.20	18.20	-2.88%	73,711,642
Aug 14, 2026	20.72	21.32	18.74	18.74	18.74	-9.99%	137,066,495
Aug 13, 2026	21.50	21.86	20.60	20.82	20.82	-2.80%	89,039,425
Aug 12, 2026	20.90	21.52	20.90	21.42	21.42	2.19%	64,898,844
Aug 11, 2026	20.60	21.24	20.30	20.96	20.96	1.75%	46,478,142
Aug 10, 2026	20.00	20.60	19.55	20.60	20.60	4.20%	59,446,710
Aug 7, 2026	19.10	20.04	19.10	19.77	19.77	3.67%	49,861,562
Aug 6, 2026	18.40	19.48	18.40	19.07	19.07	3.92%	120,501,389
Aug 5, 2026	17.80	18.77	17.29	18.35	18.35	1.94%	136,278,854
Aug 4, 2026	18.03	19.05	17.55	18.00	18.00	-3.59%	76,181,980
Aug 3, 2026	19.60	19.71	18.67	18.67	18.67	-9.98%	68,688,825
Jul 31, 2026	21.36	21.46	20.68	20.74	20.74	-2.90%	55,233,474
Jul 30, 2026	21.66	21.70	20.58	21.36	21.36	0.75%	55,882,118
Jul 29, 2026	20.80	21.60	20.76	21.20	21.20	2.81%	79,567,649
Jul 28, 2026	19.23	20.90	19.17	20.62	20.62	7.40%	129,581,557
Jul 27, 2026	18.50	19.33	18.35	19.20	19.20	5.49%	60,039,188
Jul 24, 2026	18.02	18.36	17.92	18.20	18.20	1.79%	49,476,451
Jul 23, 2026	17.51	18.30	17.28	17.88	17.88	2.17%	101,042,554
Jul 22, 2026	19.17	19.47	17.35	17.50	17.50	-8.62%	147,132,889
Jul 21, 2026	17.90	19.53	17.90	19.15	19.15	7.83%	116,701,173
Jul 20, 2026	17.88	18.31	17.32	17.76	17.76	-0.56%	92,488,544
Jul 17, 2026	16.80	17.99	16.80	17.86	17.86	6.63%	112,604,258
Jul 16, 2026	15.41	16.89	15.41	16.75	16.75	8.77%	71,905,504
Jul 14, 2026	14.54	15.40	14.50	15.40	15.40	6.50%	115,242,784
Jul 13, 2026	14.00	14.46	13.95	14.46	14.46	0.07%	37,152,542
Jul 10, 2026	14.75	15.34	14.45	14.45	14.45	-1.70%	59,603,644
Jul 9, 2026	14.96	15.22	14.70	14.70	14.70	-1.01%	55,277,734
Jul 8, 2026	14.70	15.22	14.70	14.85	14.85	1.16%	64,792,255
Jul 7, 2026	15.35	15.60	14.04	14.68	14.68	-4.36%	118,731,576
Jul 6, 2026	15.50	15.74	15.10	15.35	15.35	-0.97%	68,000,151
Jul 3, 2026	15.00	16.00	14.97	15.50	15.50	4.03%	103,693,876
Jul 2, 2026	14.65	15.80	14.65	14.90	14.90	1.78%	125,898,399
Jul 1, 2026	14.59	14.89	14.18	14.64	14.64	0.34%	103,122,477
Jun 30, 2026	14.08	14.80	13.78	14.59	14.59	-4.64%	167,735,130
Jun 29, 2026	17.05	17.70	15.30	15.30	15.30	-10.00%	161,003,643
Jun 26, 2026	16.56	17.36	16.23	17.00	17.00	2.66%	147,824,406
Jun 25, 2026	16.62	16.97	16.32	16.56	16.56	0.67%	92,690,903
Jun 24, 2026	16.22	16.73	16.08	16.45	16.45	1.36%	82,852,908
Jun 23, 2026	16.93	17.09	16.23	16.23	16.23	-2.64%	100,849,979
Jun 22, 2026	15.85	17.31	15.85	16.67	16.67	5.84%	172,504,332