IST:ERBOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	97.85	97.90	95.05	95.35	95.35	-1.09%	13,836
Nov 12, 2026	96.90	98.50	95.15	96.40	96.40	1.69%	34,409
Nov 11, 2026	98.05	100.90	93.30	94.80	94.80	-3.31%	43,483
Nov 10, 2026	99.85	109.70	97.10	98.05	98.05	-1.80%	101,349
Nov 9, 2026	98.05	100.90	98.05	99.85	99.85	1.94%	49,535
Nov 6, 2026	97.30	99.00	95.55	97.95	97.95	0.77%	33,020
Nov 5, 2026	99.45	101.20	96.55	97.20	97.20	-1.67%	54,390
Nov 4, 2026	93.05	99.95	93.05	98.85	98.85	6.52%	44,278
Nov 3, 2026	91.50	94.95	89.80	92.80	92.80	1.42%	39,926
Nov 2, 2026	91.25	91.75	87.25	91.50	91.50	0.27%	30,112
Oct 30, 2026	94.90	95.20	90.30	91.25	91.25	-3.08%	59,050
Oct 28, 2026	93.70	95.55	93.55	94.15	94.15	-0.11%	2,526
Oct 27, 2026	93.95	94.90	92.10	94.25	94.25	1.02%	42,246
Oct 26, 2026	93.80	94.95	91.00	93.30	93.30	-0.48%	28,354
Oct 23, 2026	96.90	97.05	89.70	93.75	93.75	-3.25%	58,542
Oct 22, 2026	97.50	99.70	96.60	96.90	96.90	-0.62%	59,849
Oct 21, 2026	103.60	103.60	97.50	97.50	97.50	-5.52%	58,731
Oct 20, 2026	99.05	105.00	99.00	103.20	103.20	4.24%	123,497
Oct 19, 2026	104.90	104.90	99.00	99.00	99.00	-4.72%	29,101
Oct 16, 2026	108.20	108.20	102.30	103.90	103.90	-4.15%	46,651
Oct 15, 2026	111.00	111.80	105.60	108.40	108.40	-0.09%	43,303
Oct 14, 2026	112.60	113.10	108.00	108.50	108.50	-3.64%	33,256
Oct 13, 2026	117.40	117.40	112.40	112.60	112.60	-2.09%	47,240
Oct 12, 2026	116.50	119.00	114.20	115.00	115.00	-0.86%	34,064
Oct 9, 2026	114.70	118.20	114.70	116.00	116.00	1.13%	23,117
Oct 8, 2026	114.10	115.90	111.10	114.70	114.70	0.61%	40,138
Oct 7, 2026	117.20	117.30	113.40	114.00	114.00	-2.15%	28,068
Oct 6, 2026	118.20	119.00	116.20	116.50	116.50	-1.35%	31,068
Oct 5, 2026	123.20	123.20	117.50	118.10	118.10	-1.17%	45,726
Oct 2, 2026	119.70	123.50	116.10	119.50	119.50	0.08%	43,911
Oct 1, 2026	115.20	119.40	115.20	119.40	119.40	2.67%	73,258
Sep 30, 2026	114.50	116.90	114.00	116.30	116.30	0.69%	54,277
Sep 29, 2026	114.80	116.90	113.50	115.50	115.50	0.87%	26,202
Sep 28, 2026	117.10	118.90	112.90	114.50	114.50	-2.88%	82,536
Sep 25, 2026	122.10	123.90	117.90	117.90	117.90	-3.52%	3,931,358
Sep 24, 2026	125.00	128.10	119.30	122.20	122.20	-3.40%	52,502
Sep 23, 2026	125.40	128.90	123.50	126.50	126.50	1.44%	48,828
Sep 22, 2026	122.10	126.90	122.10	124.70	124.70	0.81%	24,590
Sep 21, 2026	120.10	124.50	119.70	123.70	123.70	-1.04%	70,386
Sep 18, 2026	138.80	138.80	125.00	125.00	125.00	-9.94%	103,066
Sep 17, 2026	139.90	146.00	135.90	138.80	138.80	-0.86%	71,365
Sep 16, 2026	143.80	145.00	136.00	140.00	140.00	-2.51%	57,398
Sep 15, 2026	146.90	146.90	142.90	143.60	143.60	-1.24%	38,842
Sep 14, 2026	147.60	147.60	141.10	145.40	145.40	-1.49%	20,793
Sep 11, 2026	148.50	148.90	146.70	147.60	147.60	-0.54%	22,503
Sep 10, 2026	149.30	150.10	147.30	148.40	148.40	-0.60%	25,941
Sep 9, 2026	149.10	152.00	148.10	149.30	149.30	0.61%	89,844
Sep 8, 2026	147.30	149.70	143.50	148.40	148.40	0.75%	57,174
Sep 7, 2026	146.10	148.00	145.40	147.30	147.30	1.17%	27,388
Sep 4, 2026	143.70	145.80	143.30	145.60	145.60	1.32%	53,917