IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.00	28.22	27.90	27.90	27.90	-1.34%	29,771,810
Mar 18, 2026	28.90	29.42	28.14	28.28	28.28	-1.46%	104,510,500
Mar 17, 2026	28.30	28.84	28.16	28.70	28.70	1.92%	120,584,300
Mar 16, 2026	28.68	28.70	27.98	28.16	28.16	-0.85%	52,233,240
Mar 13, 2026	28.50	28.62	27.84	28.40	28.40	-0.91%	66,533,841
Mar 12, 2026	28.80	29.30	28.54	28.66	28.66	-1.04%	95,133,130
Mar 11, 2026	29.32	29.44	28.50	28.96	28.96	-1.23%	81,216,010
Mar 10, 2026	28.92	29.62	28.82	29.32	29.32	3.53%	131,984,800
Mar 9, 2026	27.90	28.46	27.28	28.32	28.32	0.43%	151,155,700
Mar 6, 2026	28.74	29.06	27.98	28.20	28.20	-2.35%	109,263,000
Mar 5, 2026	29.04	29.44	28.80	28.88	28.88	0.07%	108,937,500
Mar 4, 2026	29.20	29.46	28.48	28.86	28.86	-0.96%	144,122,100
Mar 3, 2026	31.24	31.58	29.14	29.14	29.14	-7.49%	187,133,383
Mar 2, 2026	31.02	32.28	31.02	31.50	31.50	-3.55%	185,985,300
Feb 27, 2026	32.04	32.72	31.82	32.66	32.66	2.38%	252,100,700
Feb 26, 2026	31.22	32.18	31.22	31.90	31.90	1.66%	214,828,700
Feb 25, 2026	32.04	32.04	30.86	31.38	31.38	-1.88%	199,106,600
Feb 24, 2026	31.30	32.06	31.20	31.98	31.98	1.59%	190,181,700
Feb 23, 2026	30.60	31.94	30.12	31.48	31.48	4.72%	349,198,700
Feb 20, 2026	29.42	30.06	29.40	30.06	30.06	2.18%	169,052,100
Feb 19, 2026	29.88	30.04	29.12	29.42	29.42	-0.74%	217,677,700
Feb 18, 2026	29.46	30.86	29.16	29.64	29.64	1.86%	495,856,100
Feb 17, 2026	30.04	30.06	29.10	29.10	29.10	-3.32%	263,114,700
Feb 16, 2026	29.88	30.44	29.88	30.10	30.10	1.76%	207,574,200
Feb 13, 2026	30.02	30.42	29.50	29.58	29.58	-1.07%	185,709,800
Feb 12, 2026	29.40	30.02	29.36	29.90	29.90	2.26%	173,453,100
Feb 11, 2026	28.92	29.52	28.86	29.24	29.24	0.14%	152,772,600
Feb 10, 2026	29.98	30.22	29.00	29.20	29.20	-2.67%	196,848,486
Feb 9, 2026	29.42	30.04	29.22	30.00	30.00	3.38%	251,919,500
Feb 6, 2026	28.64	29.28	28.40	29.02	29.02	1.11%	161,120,800
Feb 5, 2026	28.76	29.22	28.40	28.70	28.70	-0.42%	155,639,000
Feb 4, 2026	28.96	29.16	28.74	28.82	28.82	0.21%	133,079,600
Feb 3, 2026	27.72	29.00	27.64	28.76	28.76	4.43%	250,373,272
Feb 2, 2026	27.34	27.76	26.84	27.54	27.54	-2.27%	284,227,500
Jan 30, 2026	28.48	28.56	27.68	28.18	28.18	-1.05%	169,332,600
Jan 29, 2026	28.20	28.72	28.06	28.48	28.48	2.08%	208,410,501
Jan 28, 2026	27.42	28.06	27.42	27.90	27.90	1.68%	132,392,100
Jan 27, 2026	27.70	27.82	27.16	27.44	27.44	-0.58%	122,597,900
Jan 26, 2026	26.88	27.68	26.74	27.60	27.60	2.00%	178,992,400
Jan 23, 2026	26.80	27.20	26.74	27.06	27.06	1.12%	181,200,400
Jan 22, 2026	26.14	26.82	25.96	26.76	26.76	3.24%	209,664,900
Jan 21, 2026	25.72	26.08	25.66	25.92	25.92	0.93%	148,684,757
Jan 20, 2026	26.58	26.76	25.60	25.68	25.68	-3.39%	221,941,594
Jan 19, 2026	26.20	26.74	26.16	26.58	26.58	2.00%	189,646,900
Jan 16, 2026	25.60	26.18	25.50	26.06	26.06	2.28%	222,811,342
Jan 15, 2026	25.48	25.74	25.20	25.48	25.48	-0.31%	210,813,700
Jan 14, 2026	25.24	25.88	25.18	25.56	25.56	1.67%	240,477,200
Jan 13, 2026	24.88	25.34	24.86	25.14	25.14	1.05%	195,916,100
Jan 12, 2026	24.74	25.04	24.72	24.88	24.88	0.89%	151,453,900
Jan 9, 2026	24.82	24.88	24.46	24.66	24.66	-0.24%	96,529,130