IST:EGEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	30.06	30.24	29.60	29.84	29.84	-1.26%	1,869,083
Jul 13, 2026	30.18	30.56	29.30	30.22	30.22	-	2,205,516
Jul 10, 2026	30.00	30.40	30.00	30.22	30.22	1.41%	1,285,457
Jul 9, 2026	29.88	29.98	29.52	29.80	29.80	-0.27%	1,739,153
Jul 8, 2026	29.76	30.00	29.18	29.88	29.88	-0.47%	2,220,554
Jul 7, 2026	30.08	30.34	29.80	30.02	30.02	-0.27%	2,403,862
Jul 6, 2026	30.02	30.40	29.82	30.10	30.10	0.27%	2,527,913
Jul 3, 2026	29.68	30.20	29.54	30.02	30.02	1.76%	4,045,703
Jul 2, 2026	29.94	30.18	29.36	29.50	29.50	0.14%	4,027,770
Jul 1, 2026	29.14	30.10	28.92	29.46	29.46	1.59%	4,950,285
Jun 30, 2026	29.12	29.34	28.78	29.00	29.00	0.14%	4,049,107
Jun 29, 2026	29.22	29.50	28.58	28.96	28.96	-0.48%	2,961,609
Jun 26, 2026	28.86	29.34	27.46	29.10	29.10	2.97%	2,779,953
Jun 25, 2026	28.80	29.36	28.52	28.56	28.26	-1.45%	2,968,396
Jun 24, 2026	28.38	29.66	27.88	28.98	28.68	2.11%	6,728,400
Jun 23, 2026	28.86	28.88	28.08	28.38	28.08	-1.73%	2,490,387
Jun 22, 2026	28.76	29.42	28.12	28.88	28.58	0.42%	4,989,394
Jun 19, 2026	26.64	28.80	26.48	28.76	28.46	8.53%	7,787,313
Jun 18, 2026	26.68	26.88	26.50	26.50	26.22	-0.08%	1,275,710
Jun 17, 2026	26.78	28.06	26.32	26.52	26.24	-0.38%	3,895,895
Jun 16, 2026	26.86	27.26	26.54	26.62	26.34	-0.60%	1,984,392
Jun 15, 2026	26.98	27.42	26.56	26.78	26.50	1.06%	3,375,724
Jun 12, 2026	26.70	27.50	25.60	26.50	26.22	-0.53%	3,807,616
Jun 11, 2026	27.00	27.86	26.52	26.64	26.36	-1.19%	4,011,667
Jun 10, 2026	27.96	28.16	26.96	26.96	26.68	-3.23%	3,596,702
Jun 9, 2026	28.82	28.86	27.86	27.86	27.57	-1.76%	2,498,852
Jun 8, 2026	29.10	29.24	28.36	28.36	28.06	-2.54%	2,833,025
Jun 5, 2026	30.42	30.60	29.00	29.10	28.79	-4.15%	3,146,189
Jun 4, 2026	30.00	30.52	29.68	30.36	30.04	0.93%	3,624,715
Jun 3, 2026	31.02	31.80	30.00	30.08	29.76	-3.40%	5,488,979
Jun 2, 2026	29.14	31.42	29.02	31.14	30.81	7.31%	5,268,909
Jun 1, 2026	29.98	30.50	29.00	29.02	28.72	-2.62%	3,280,186
May 26, 2026	30.50	30.68	29.72	29.80	29.49	-2.61%	1,174,782
May 25, 2026	29.92	31.10	29.92	30.60	30.28	2.34%	2,587,463
May 22, 2026	28.00	29.96	28.00	29.90	29.59	6.79%	2,101,514
May 21, 2026	31.02	31.08	28.00	28.00	27.71	-9.97%	1,763,378
May 20, 2026	30.12	31.92	29.04	31.10	30.77	3.53%	5,666,832
May 18, 2026	31.08	31.20	30.00	30.04	29.72	-3.96%	2,174,361
May 15, 2026	32.30	32.32	31.28	31.28	30.95	-3.40%	3,022,013
May 14, 2026	31.64	33.00	31.50	32.38	32.04	2.79%	5,706,867
May 13, 2026	32.40	32.50	31.26	31.50	31.17	-2.17%	3,246,940
May 12, 2026	31.16	32.90	31.16	32.20	31.86	2.55%	6,015,146
May 11, 2026	31.48	33.34	31.26	31.40	31.07	0.45%	5,097,385
May 8, 2026	31.86	31.96	31.26	31.26	30.93	-1.82%	3,326,308
May 7, 2026	31.18	32.60	31.18	31.84	31.51	1.60%	6,830,276
May 6, 2026	31.96	32.72	31.30	31.34	31.01	-1.45%	5,067,054
May 5, 2026	31.02	32.08	30.72	31.80	31.47	1.27%	4,889,102
May 4, 2026	32.60	32.60	31.12	31.40	31.07	2.35%	6,934,739
Apr 30, 2026	30.70	31.64	30.40	30.68	30.36	0.26%	2,738,588
Apr 29, 2026	30.86	31.30	30.44	30.60	30.28	-0.71%	2,723,243