IST:EGEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	28.36	31.18	27.98	30.92	30.92	9.03%	4,927,684
Jan 14, 2026	27.50	29.18	27.42	28.36	28.36	2.75%	4,939,906
Jan 13, 2026	27.20	28.26	26.64	27.60	27.60	1.47%	3,714,078
Jan 12, 2026	27.02	27.90	26.18	27.20	27.20	2.03%	4,311,637
Jan 9, 2026	25.22	26.96	24.96	26.66	26.66	5.79%	2,906,361
Jan 8, 2026	26.04	26.06	24.86	25.20	25.20	-2.93%	2,072,338
Jan 7, 2026	25.58	26.48	25.52	25.96	25.96	2.29%	2,863,873
Jan 6, 2026	25.60	25.70	24.78	25.38	25.38	-0.86%	2,169,285
Jan 5, 2026	26.00	26.12	25.60	25.60	25.60	-1.54%	1,472,417
Jan 2, 2026	26.44	26.44	25.50	26.00	26.00	-1.22%	2,469,546
Dec 31, 2025	26.32	26.70	26.08	26.32	26.32	0.61%	2,070,019
Dec 30, 2025	25.84	26.92	25.80	26.16	26.16	1.95%	4,572,926
Dec 29, 2025	26.30	28.04	25.20	25.66	25.66	0.16%	10,066,020
Dec 26, 2025	23.32	25.62	22.20	25.62	25.62	9.96%	16,418,740
Dec 25, 2025	23.18	23.36	23.04	23.30	23.30	0.52%	417,737
Dec 24, 2025	23.60	23.78	22.88	23.18	23.18	-1.78%	1,276,008