IST:EGEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.98	30.50	29.00	29.02	29.02	-2.62%	3,280,186
May 26, 2026	30.50	30.68	29.72	29.80	29.80	-2.61%	1,174,782
May 25, 2026	29.92	31.10	29.92	30.60	30.60	2.34%	2,587,463
May 22, 2026	28.00	29.96	28.00	29.90	29.90	6.79%	2,101,514
May 21, 2026	31.02	31.08	28.00	28.00	28.00	-9.97%	1,763,378
May 20, 2026	30.12	31.92	29.04	31.10	31.10	3.53%	5,666,832
May 18, 2026	31.08	31.20	30.00	30.04	30.04	-3.96%	2,174,361
May 15, 2026	32.30	32.32	31.28	31.28	31.28	-3.40%	3,022,013
May 14, 2026	31.64	33.00	31.50	32.38	32.38	2.79%	5,706,867
May 13, 2026	32.40	32.50	31.26	31.50	31.50	-2.17%	3,246,940
May 12, 2026	31.16	32.90	31.16	32.20	32.20	2.55%	6,015,146
May 11, 2026	31.48	33.34	31.26	31.40	31.40	0.45%	5,097,385
May 8, 2026	31.86	31.96	31.26	31.26	31.26	-1.82%	3,326,308
May 7, 2026	31.18	32.60	31.18	31.84	31.84	1.60%	6,830,276
May 6, 2026	31.96	32.72	31.30	31.34	31.34	-1.45%	5,067,054
May 5, 2026	31.02	32.08	30.72	31.80	31.80	1.27%	4,889,102
May 4, 2026	32.60	32.60	31.12	31.40	31.40	2.35%	6,934,739
Apr 30, 2026	30.70	31.64	30.40	30.68	30.68	0.26%	2,738,588
Apr 29, 2026	30.86	31.30	30.44	30.60	30.60	-0.71%	2,723,243
Apr 28, 2026	30.90	31.30	30.22	30.82	30.82	-0.52%	3,450,215
Apr 27, 2026	30.66	31.20	30.54	30.98	30.98	0.78%	2,656,042
Apr 24, 2026	30.70	31.00	30.24	30.74	30.74	-	2,823,619
Apr 22, 2026	30.80	31.40	30.18	30.74	30.74	0.13%	3,485,495
Apr 21, 2026	30.72	32.46	30.30	30.70	30.70	0.52%	6,051,612
Apr 20, 2026	31.06	31.54	30.48	30.54	30.54	-1.67%	3,209,506
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