IST:EGEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.90	32.14	30.40	31.06	31.06	-2.33%	7,725,147
Apr 16, 2026	31.04	33.58	30.62	31.80	31.80	2.58%	24,455,530
Apr 15, 2026	32.26	32.26	30.32	31.00	31.00	-3.49%	5,269,206
Apr 14, 2026	33.56	34.18	32.12	32.12	32.12	-3.95%	6,940,415
Apr 13, 2026	32.00	33.90	31.80	33.44	33.44	3.85%	3,979,290
Apr 10, 2026	31.10	33.10	30.92	32.20	32.20	3.74%	5,038,375
Apr 9, 2026	31.80	31.94	30.96	31.04	31.04	-2.08%	3,857,656
Apr 8, 2026	30.78	33.10	30.78	31.70	31.70	5.32%	10,421,080
Apr 7, 2026	29.80	32.40	29.64	30.10	30.10	1.69%	8,370,956
Apr 6, 2026	30.00	30.22	29.60	29.60	29.60	-0.67%	1,245,928
Apr 3, 2026	30.06	30.24	29.80	29.80	29.80	-0.86%	2,079,762
Apr 2, 2026	30.36	30.36	29.50	30.06	30.06	-0.86%	2,448,096
Apr 1, 2026	29.60	30.88	29.34	30.32	30.32	3.34%	3,352,694
Mar 31, 2026	29.00	30.00	29.00	29.34	29.34	2.09%	2,152,431
Mar 30, 2026	29.50	30.48	28.30	28.74	28.74	-2.31%	4,125,825
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