IST:ERCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	48.68	48.76	47.72	47.76	47.76	-0.79%	679,841
Jul 31, 2026	49.94	49.96	47.76	48.14	48.14	-1.55%	761,204
Jul 30, 2026	50.45	51.30	48.80	48.90	48.90	-2.98%	642,339
Jul 29, 2026	52.85	52.85	50.40	50.40	50.40	-3.72%	639,478
Jul 28, 2026	55.00	55.00	51.95	52.35	52.35	-3.06%	960,344
Jul 27, 2026	54.80	58.70	53.65	54.00	54.00	-1.46%	2,932,219
Jul 24, 2026	54.50	55.50	52.45	54.80	54.80	0.37%	1,919,659
Jul 23, 2026	49.66	54.60	49.44	54.60	54.60	9.95%	2,716,795
Jul 22, 2026	49.66	52.35	47.22	49.66	49.66	0.16%	561,088
Jul 21, 2026	50.35	50.35	49.28	49.58	49.58	-0.24%	407,270
Jul 20, 2026	49.44	50.45	49.38	49.70	49.70	0.77%	570,492
Jul 17, 2026	50.15	50.20	49.26	49.32	49.32	-1.56%	498,850
Jul 16, 2026	50.10	52.40	49.64	50.10	50.10	-	1,492,996
Jul 14, 2026	48.50	52.35	48.38	50.10	50.10	5.25%	3,805,874
Jul 13, 2026	47.52	48.32	47.52	47.60	47.60	-0.96%	476,200
Jul 10, 2026	47.36	48.70	47.28	48.06	48.06	1.82%	607,448
Jul 9, 2026	47.72	48.38	47.16	47.20	47.20	-1.09%	854,078
Jul 8, 2026	48.80	49.42	47.56	47.72	47.72	-2.61%	1,298,907
Jul 7, 2026	49.70	49.98	48.66	49.00	49.00	-0.45%	852,759
Jul 6, 2026	50.00	50.60	49.22	49.22	49.22	-0.77%	774,991
Jul 3, 2026	51.95	52.90	49.60	49.60	49.60	-6.68%	2,700,940
Jul 2, 2026	51.15	53.15	50.90	53.15	53.15	9.95%	1,210,393
Jul 1, 2026	48.98	49.22	48.34	48.34	48.34	-0.62%	684,153
Jun 30, 2026	49.76	50.35	48.42	48.64	48.64	-2.25%	913,545
Jun 29, 2026	48.90	51.45	48.90	49.76	49.76	2.01%	1,065,553
Jun 26, 2026	50.00	50.85	48.50	48.78	48.78	-4.07%	1,763,736
Jun 25, 2026	52.35	53.40	50.85	50.85	50.85	-10.00%	4,549,164
Jun 24, 2026	57.00	57.20	56.50	56.50	56.50	-0.62%	415,559
Jun 23, 2026	57.50	58.10	56.50	56.85	56.85	-1.13%	618,640
Jun 22, 2026	59.20	59.25	57.50	57.50	57.50	-1.63%	431,324
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