IST:EGEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.48	30.00	28.18	29.42	29.42	3.96%	10,784,040
Mar 26, 2026	28.38	28.74	28.20	28.30	28.30	0.28%	1,659,606
Mar 25, 2026	28.66	28.78	28.20	28.22	28.22	-1.26%	1,368,430
Mar 24, 2026	29.46	29.46	28.50	28.58	28.58	-3.05%	1,449,394
Mar 23, 2026	28.50	29.48	27.64	29.48	29.48	1.66%	2,124,000
Mar 19, 2026	29.32	29.36	28.88	29.00	29.00	-0.82%	994,555
Mar 18, 2026	28.90	30.32	28.72	29.24	29.24	1.18%	2,911,265
Mar 17, 2026	28.66	29.14	28.26	28.90	28.90	1.55%	2,360,984
Mar 16, 2026	28.46	28.66	28.14	28.46	28.46	0.21%	1,505,844
Mar 13, 2026	28.36	28.68	27.88	28.40	28.40	-0.28%	1,229,642
Mar 12, 2026	28.44	30.00	28.18	28.48	28.48	0.28%	4,112,452
Mar 11, 2026	29.04	29.38	28.34	28.40	28.40	-2.20%	2,585,745
Mar 10, 2026	28.52	30.86	28.00	29.04	29.04	3.49%	8,848,043
Mar 9, 2026	28.02	28.34	27.00	28.06	28.06	-0.14%	2,405,977
Mar 6, 2026	29.58	29.70	28.10	28.10	28.10	-5.07%	2,417,581
Mar 5, 2026	29.94	31.22	29.00	29.60	29.60	-1.33%	3,525,782
Mar 4, 2026	31.72	32.04	29.70	30.00	30.00	-1.38%	6,915,029
Mar 3, 2026	28.96	30.42	28.54	30.42	30.42	9.98%	1,629,646
Mar 2, 2026	26.70	28.40	26.60	27.66	27.66	-3.15%	2,166,271
Feb 27, 2026	31.00	31.00	28.34	28.56	28.56	-6.97%	3,618,061
Feb 26, 2026	31.80	31.80	30.32	30.70	30.70	-3.09%	1,900,213
Feb 25, 2026	31.26	31.86	30.64	31.68	31.68	1.08%	2,220,136
Feb 24, 2026	30.52	31.40	30.06	31.34	31.34	3.57%	2,881,882
Feb 23, 2026	31.14	31.66	30.26	30.26	30.26	-2.76%	2,334,173
Feb 20, 2026	32.20	32.56	31.10	31.12	31.12	-3.71%	1,417,686
Feb 19, 2026	33.14	33.22	31.92	32.32	32.32	-2.30%	2,031,867
Feb 18, 2026	34.26	34.30	33.00	33.08	33.08	-3.27%	1,762,747
Feb 17, 2026	34.12	34.90	33.78	34.20	34.20	0.29%	1,635,648
Feb 16, 2026	33.30	34.62	33.06	34.10	34.10	2.71%	2,294,466
Feb 13, 2026	33.04	33.70	32.78	33.20	33.20	0.30%	1,837,077
Feb 12, 2026	32.78	33.44	32.34	33.10	33.10	1.60%	1,759,303
Feb 11, 2026	32.62	33.10	31.00	32.58	32.58	0.06%	2,590,275
Feb 10, 2026	32.50	32.96	32.20	32.56	32.56	-0.85%	2,130,605
Feb 9, 2026	32.32	33.32	32.12	32.84	32.84	0.86%	2,185,974
Feb 6, 2026	32.72	33.54	32.00	32.56	32.56	-1.21%	1,746,788
Feb 5, 2026	32.24	33.44	32.08	32.96	32.96	2.23%	3,050,443
Feb 4, 2026	31.70	33.52	31.44	32.24	32.24	1.77%	3,167,202
Feb 3, 2026	31.98	32.40	30.72	31.68	31.68	-1.06%	8,684,922
Feb 2, 2026	31.82	32.98	31.36	32.02	32.02	-	4,645,929
Jan 30, 2026	33.02	33.08	31.80	32.02	32.02	-3.09%	5,136,953
Jan 29, 2026	35.00	35.48	32.80	33.04	33.04	-5.44%	7,697,454
Jan 28, 2026	32.50	34.94	31.00	34.94	34.94	9.94%	11,319,250
Jan 27, 2026	28.90	31.78	28.60	31.78	31.78	9.97%	4,482,520
Jan 26, 2026	29.96	30.28	28.84	28.90	28.90	-3.67%	3,228,488
Jan 23, 2026	30.40	30.54	29.96	30.00	30.00	-0.79%	1,554,141
Jan 22, 2026	30.22	30.84	30.14	30.24	30.24	0.13%	1,354,450
Jan 21, 2026	30.98	31.04	29.70	30.20	30.20	-2.58%	3,130,953
Jan 20, 2026	31.52	31.80	30.64	31.00	31.00	-1.65%	3,021,233
Jan 19, 2026	30.10	32.00	29.76	31.52	31.52	4.79%	3,930,287
Jan 16, 2026	30.88	30.92	29.90	30.08	30.08	-2.72%	3,770,529