IST:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	57.55	58.50	57.40	58.45	58.45	0.69%	408,134
Jun 18, 2026	57.60	58.95	57.35	58.05	58.05	1.22%	556,614
Jun 17, 2026	58.85	59.20	57.35	57.35	57.35	-2.55%	633,773
Jun 16, 2026	59.15	59.45	58.40	58.85	58.85	-0.51%	605,255
Jun 15, 2026	59.35	59.90	58.85	59.15	59.15	1.98%	858,912
Jun 12, 2026	58.70	59.45	57.35	58.00	58.00	-0.09%	876,036
Jun 11, 2026	58.00	59.85	57.35	58.05	58.05	-0.60%	940,919
Jun 10, 2026	59.75	60.20	58.25	58.40	58.40	-2.59%	715,484
Jun 9, 2026	63.30	64.20	59.65	59.95	59.95	-5.14%	1,427,116
Jun 8, 2026	63.80	66.50	62.55	63.20	63.20	2.27%	2,575,901
Jun 5, 2026	62.90	64.25	61.50	61.80	61.80	-1.75%	1,328,229
Jun 4, 2026	63.30	64.50	61.65	62.90	62.90	-0.47%	1,181,049
Jun 3, 2026	65.50	66.45	63.20	63.20	63.20	-3.81%	2,085,343
Jun 2, 2026	67.25	68.55	65.50	65.70	65.70	-1.28%	2,967,971
Jun 1, 2026	65.00	69.05	61.80	66.55	66.55	5.72%	5,804,594
May 26, 2026	62.80	62.95	59.70	62.95	62.95	9.96%	1,608,939
May 25, 2026	55.60	59.15	55.55	57.25	57.25	2.88%	921,488
May 22, 2026	53.05	56.00	53.05	55.65	55.65	5.80%	1,001,094
May 21, 2026	57.20	57.20	52.60	52.60	52.60	-7.07%	869,703
May 20, 2026	57.95	58.00	56.00	56.60	56.60	-0.70%	958,037
May 18, 2026	59.50	60.75	57.00	57.00	57.00	-3.80%	1,171,833
May 15, 2026	59.05	59.65	58.15	59.25	59.25	-0.50%	871,330
May 14, 2026	60.70	61.35	59.10	59.55	59.55	-1.65%	1,128,408
May 13, 2026	63.00	65.60	60.05	60.55	60.55	-3.51%	2,805,498
May 12, 2026	65.00	65.00	62.50	62.75	62.75	0.97%	2,195,615
May 11, 2026	60.00	62.50	60.00	62.15	62.15	3.84%	1,481,331
May 8, 2026	60.35	60.70	59.70	59.85	59.85	-0.99%	680,082
May 7, 2026	60.20	61.50	59.75	60.45	60.45	0.75%	933,795
May 6, 2026	58.50	60.40	58.50	60.00	60.00	3.45%	1,269,547
May 5, 2026	57.90	58.50	57.55	58.00	58.00	0.69%	735,013
May 4, 2026	58.85	58.90	57.15	57.60	57.60	-0.95%	808,482
Apr 30, 2026	57.50	59.35	57.50	58.15	58.15	1.13%	777,480
Apr 29, 2026	57.05	58.50	56.90	57.50	57.50	1.68%	971,182
Apr 28, 2026	58.55	58.60	56.55	56.55	56.55	-2.92%	733,969
Apr 27, 2026	58.80	59.75	58.20	58.25	58.25	-0.85%	834,068
Apr 24, 2026	59.85	59.95	58.10	58.75	58.75	-0.42%	834,022
Apr 22, 2026	64.00	64.00	59.00	59.00	59.00	-3.36%	1,280,755
Apr 21, 2026	64.05	64.80	61.05	61.05	61.05	-4.68%	1,810,627
Apr 20, 2026	62.50	64.70	62.15	64.05	64.05	0.87%	1,573,738
Apr 17, 2026	61.55	63.90	61.10	63.50	63.50	3.42%	1,389,161
Apr 16, 2026	60.60	62.20	59.80	61.40	61.40	2.08%	1,739,957
Apr 15, 2026	59.20	60.55	58.65	60.15	60.15	1.95%	1,596,159
Apr 14, 2026	56.80	59.50	56.80	59.00	59.00	4.61%	2,039,425
Apr 13, 2026	56.35	57.95	55.30	56.40	56.40	0.09%	1,526,108
Apr 10, 2026	57.45	57.45	56.30	56.35	56.35	-0.44%	1,143,104
Apr 9, 2026	55.65	58.40	55.55	56.60	56.60	1.25%	1,884,833
Apr 8, 2026	56.25	57.95	55.90	55.90	55.90	2.66%	1,288,606
Apr 7, 2026	57.30	57.90	54.05	54.45	54.45	-4.97%	1,860,946
Apr 6, 2026	58.00	59.00	57.05	57.30	57.30	-1.21%	2,059,755
Apr 3, 2026	57.90	60.80	57.05	58.00	58.00	2.65%	7,361,224