IST:EGEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	16.36	17.24	15.73	16.21	16.21	-0.31%	4,548,508
Sep 23, 2026	15.26	16.31	14.46	16.26	16.26	6.34%	18,390,482
Sep 22, 2026	14.09	16.15	14.09	15.29	15.29	4.08%	9,184,332
Sep 21, 2026	14.69	14.69	14.69	14.69	14.69	-9.99%	10,698,905
Sep 18, 2026	16.32	16.32	16.32	16.32	16.32	-9.98%	202,485
Sep 17, 2026	18.13	18.13	18.13	18.13	18.13	-9.98%	1,312,160
Sep 16, 2026	22.38	22.56	20.14	20.14	20.14	-9.93%	1,805,845
Sep 15, 2026	23.64	23.70	22.20	22.36	22.36	-5.33%	5,769,725
Sep 14, 2026	25.38	25.50	22.84	23.62	23.62	-6.86%	9,442,589
Sep 11, 2026	26.08	26.18	25.24	25.36	25.36	-2.84%	5,666,914
Sep 10, 2026	27.54	28.16	24.76	26.10	26.10	-4.95%	12,754,895
Sep 9, 2026	27.00	27.50	26.68	27.46	27.46	2.08%	3,120,200
Sep 8, 2026	26.04	26.90	25.84	26.90	26.90	2.28%	1,614,180
Sep 7, 2026	25.70	26.44	24.94	26.30	26.30	2.41%	2,442,995
Sep 4, 2026	24.30	25.76	23.74	25.68	25.68	6.73%	4,034,439
Sep 3, 2026	25.90	25.98	24.06	24.06	24.06	-6.02%	3,290,506
Sep 2, 2026	26.38	27.08	23.98	25.60	25.60	-3.90%	16,590,266
Sep 1, 2026	28.94	28.94	26.64	26.64	26.64	-10.00%	5,193,986
Aug 31, 2026	32.88	32.88	29.60	29.60	29.60	-9.98%	1,991,554
Aug 28, 2026	32.20	33.80	32.20	32.88	32.88	1.48%	2,048,618
Aug 27, 2026	32.46	32.60	31.84	32.40	32.40	0.93%	1,562,867
Aug 26, 2026	31.58	32.22	31.10	32.10	32.10	1.52%	1,885,878
Aug 25, 2026	32.26	32.54	31.24	31.62	31.62	-2.04%	5,513,753
Aug 24, 2026	32.36	33.08	31.50	32.28	32.28	2.15%	8,220,187
Aug 21, 2026	30.50	32.50	30.30	31.60	31.60	3.67%	5,553,109
Aug 20, 2026	29.20	30.90	28.80	30.48	30.48	4.74%	5,332,777
Aug 19, 2026	29.40	29.90	28.28	29.10	29.10	0.55%	3,502,760
Aug 18, 2026	29.88	29.88	28.48	28.94	28.94	-3.28%	2,589,627
Aug 17, 2026	28.70	29.92	28.36	29.92	29.92	4.25%	7,187,331
Aug 14, 2026	27.88	28.80	27.62	28.70	28.70	3.54%	2,849,909
Aug 13, 2026	27.46	28.14	27.44	27.72	27.72	0.36%	1,130,898
Aug 12, 2026	28.80	28.96	27.62	27.62	27.62	-4.36%	1,984,452
Aug 11, 2026	29.38	29.62	28.06	28.88	28.88	-1.57%	1,652,101
Aug 10, 2026	29.60	30.14	29.34	29.34	29.34	-0.20%	3,872,864
Aug 7, 2026	29.40	29.50	29.02	29.40	29.40	1.31%	1,017,896
Aug 6, 2026	29.12	29.72	28.66	29.02	29.02	-0.34%	981,463
Aug 5, 2026	28.80	29.98	28.80	29.12	29.12	-	1,134,462
Aug 4, 2026	28.16	29.82	27.88	29.12	29.12	3.26%	3,531,045
Aug 3, 2026	29.00	31.82	27.96	28.20	28.20	-2.56%	2,817,742
Jul 31, 2026	30.10	30.48	28.60	28.94	28.94	-4.49%	3,274,719
Jul 30, 2026	31.30	31.30	30.10	30.30	30.30	-3.19%	2,712,879
Jul 29, 2026	32.48	32.60	30.94	31.30	31.30	-3.69%	1,993,666
Jul 28, 2026	32.90	32.94	31.98	32.50	32.50	-0.55%	1,244,741
Jul 27, 2026	32.88	32.90	31.08	32.68	32.68	0.12%	8,739,037
Jul 24, 2026	32.98	33.00	32.18	32.64	32.64	-0.91%	2,095,957
Jul 23, 2026	33.02	33.42	32.94	32.94	32.94	-0.24%	1,272,967
Jul 22, 2026	32.80	33.46	32.80	33.02	33.02	0.67%	2,216,536
Jul 21, 2026	32.72	33.10	32.28	32.80	32.80	0.92%	1,249,410
Jul 20, 2026	32.02	33.02	31.52	32.50	32.50	1.50%	3,786,858
Jul 17, 2026	31.00	32.50	30.96	32.02	32.02	3.36%	3,285,319