IST:ENERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.33	14.53	14.06	14.15	14.15	-0.70%	26,705,151
Nov 9, 2026	14.08	14.25	14.02	14.25	14.25	1.42%	25,955,949
Nov 6, 2026	13.73	14.05	13.54	14.05	14.05	1.81%	35,369,556
Nov 5, 2026	14.23	14.35	13.72	13.80	13.80	-2.75%	36,946,085
Nov 4, 2026	13.78	14.34	13.78	14.19	14.19	3.20%	55,833,043
Nov 3, 2026	13.73	13.84	13.51	13.75	13.75	0.73%	28,900,320
Nov 2, 2026	13.41	13.75	13.27	13.65	13.65	2.17%	42,375,711
Oct 30, 2026	13.33	13.53	13.10	13.36	13.36	0.45%	34,636,221
Oct 28, 2026	13.26	13.42	13.04	13.30	13.30	0.76%	17,285,735
Oct 27, 2026	12.74	13.31	12.74	13.20	13.20	3.77%	37,928,433
Oct 26, 2026	12.35	12.99	12.28	12.72	12.72	3.84%	39,998,401
Oct 23, 2026	12.17	12.52	11.72	12.25	12.25	1.07%	59,945,939
Oct 22, 2026	12.91	13.12	12.00	12.12	12.12	-5.24%	75,869,595
Oct 21, 2026	14.08	14.23	12.79	12.79	12.79	-9.03%	79,283,654
Oct 20, 2026	13.32	14.11	13.16	14.06	14.06	6.11%	56,700,701
Oct 19, 2026	13.93	13.94	13.24	13.25	13.25	-4.33%	70,097,044
Oct 16, 2026	14.43	14.46	13.74	13.85	13.85	-4.48%	54,262,679
Oct 15, 2026	14.07	14.53	14.01	14.50	14.50	3.28%	31,502,345
Oct 14, 2026	14.52	14.52	13.92	14.04	14.04	-2.90%	52,236,342
Oct 13, 2026	14.65	14.75	14.25	14.46	14.46	-0.96%	41,213,041
Oct 12, 2026	14.32	14.73	14.32	14.60	14.60	2.24%	45,087,168
Oct 9, 2026	14.21	14.31	14.14	14.28	14.28	0.92%	38,935,317
Oct 8, 2026	14.05	14.22	13.73	14.15	14.15	1.07%	48,164,758
Oct 7, 2026	13.85	14.11	13.79	14.00	14.00	1.30%	52,661,545
Oct 6, 2026	13.82	13.88	13.09	13.82	13.82	0.22%	81,135,044
Oct 5, 2026	13.69	13.93	13.64	13.79	13.79	1.10%	35,292,539
Oct 2, 2026	13.54	13.85	13.40	13.64	13.64	0.81%	66,028,958
Oct 1, 2026	13.35	13.62	12.95	13.53	13.53	2.34%	82,850,340
Sep 30, 2026	13.13	13.61	13.00	13.22	13.22	1.07%	99,422,857
Sep 29, 2026	12.80	13.13	12.67	13.08	13.08	2.99%	50,626,318
Sep 28, 2026	13.48	13.64	12.33	12.70	12.70	-6.00%	101,648,971
Sep 25, 2026	13.08	13.59	13.08	13.51	13.51	3.60%	65,705,379
Sep 24, 2026	13.08	13.19	12.92	13.04	13.04	0.08%	60,615,851
Sep 23, 2026	12.66	13.20	12.66	13.03	13.03	3.33%	83,770,476
Sep 22, 2026	12.00	12.73	12.00	12.61	12.61	6.50%	78,669,194
Sep 21, 2026	12.84	12.93	11.84	11.84	11.84	-7.86%	115,318,696
Sep 18, 2026	12.67	13.02	12.13	12.85	12.85	1.50%	106,104,276
Sep 17, 2026	11.76	12.75	10.89	12.66	12.66	6.03%	149,440,571
Sep 16, 2026	12.75	13.26	11.43	11.94	11.94	-5.98%	211,817,625
Sep 15, 2026	12.40	12.77	12.37	12.70	12.70	2.42%	60,707,913
Sep 14, 2026	12.19	12.42	12.11	12.40	12.40	1.81%	59,170,672
Sep 11, 2026	11.51	12.18	11.51	12.18	12.18	6.19%	87,179,962
Sep 10, 2026	11.11	11.50	11.09	11.47	11.47	3.43%	55,435,965
Sep 9, 2026	10.95	11.13	10.86	11.09	11.09	2.50%	58,299,998
Sep 8, 2026	10.90	11.01	10.74	10.82	10.82	0.28%	40,289,964
Sep 7, 2026	11.10	11.18	10.66	10.79	10.79	-2.26%	65,110,589
Sep 4, 2026	10.55	11.08	10.50	11.04	11.04	5.14%	74,243,661
Sep 3, 2026	10.63	10.76	10.21	10.50	10.50	-	67,835,456
Sep 2, 2026	10.25	10.62	10.16	10.50	10.50	3.24%	54,914,403
Sep 1, 2026	10.02	10.30	9.92	10.17	10.17	2.94%	62,738,809