IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	23.94	24.04	23.88	24.00	-	0.50%	57,470,300
Nov 25, 2025	24.02	24.26	23.82	23.88	23.88	-0.25%	272,111,200
Nov 24, 2025	24.04	24.06	23.88	23.94	23.94	-0.75%	151,606,900
Nov 21, 2025	24.36	24.36	23.96	24.12	24.12	-1.31%	170,259,300
Nov 20, 2025	24.34	24.54	24.18	24.44	24.44	1.08%	173,535,418
Nov 19, 2025	23.94	24.36	23.94	24.18	24.18	1.60%	253,690,500
Nov 18, 2025	23.92	24.18	23.80	23.80	23.80	-0.83%	194,563,200
Nov 17, 2025	24.02	24.30	23.88	24.00	24.00	0.42%	184,435,100
Nov 14, 2025	24.28	24.40	23.88	23.90	23.90	-1.57%	147,781,100
Nov 13, 2025	24.52	24.74	24.00	24.28	24.28	-0.25%	156,446,600
Nov 12, 2025	24.66	24.80	24.28	24.34	24.34	-0.57%	174,599,600
Nov 11, 2025	25.26	25.34	23.98	24.48	24.48	-3.01%	256,988,800
Nov 10, 2025	26.30	26.44	25.18	25.24	25.24	-3.37%	225,737,200
Nov 7, 2025	26.62	26.78	26.04	26.12	26.12	-1.51%	227,331,100
Nov 6, 2025	27.22	27.26	26.52	26.52	26.52	-2.00%	312,814,900
Nov 5, 2025	28.08	28.08	27.06	27.06	27.06	-7.27%	501,228,700
Nov 4, 2025	28.86	29.48	28.56	29.18	29.18	1.18%	236,155,700
Nov 3, 2025	27.58	29.02	27.58	28.84	28.84	4.95%	274,379,600
Oct 31, 2025	27.46	27.96	27.40	27.48	27.48	-	239,474,300
Oct 30, 2025	27.66	27.76	27.38	27.48	27.48	-0.36%	158,017,600
Oct 28, 2025	27.70	27.90	27.50	27.58	27.58	-0.36%	71,032,620
Oct 27, 2025	27.18	27.84	27.14	27.68	27.68	1.62%	235,290,700
Oct 24, 2025	26.96	27.90	26.88	27.24	27.24	1.49%	318,410,000
Oct 23, 2025	26.90	27.18	26.78	26.84	26.84	-	157,272,800
Oct 22, 2025	27.42	27.80	26.80	26.84	26.84	-1.90%	167,725,600
Oct 21, 2025	26.94	27.64	26.68	27.36	27.36	0.66%	229,141,400
Oct 20, 2025	26.50	27.42	26.50	27.18	27.18	2.95%	171,041,000
Oct 17, 2025	27.00	27.06	26.40	26.40	26.40	-2.73%	154,992,000
Oct 16, 2025	27.20	27.84	27.12	27.14	27.14	-2.02%	197,354,400
Oct 15, 2025	26.00	27.80	25.84	27.70	27.70	6.70%	284,679,800
Oct 14, 2025	27.34	27.38	25.96	25.96	25.96	-5.26%	139,073,900
Oct 13, 2025	27.50	28.04	27.30	27.40	27.40	-1.65%	160,367,900
Oct 10, 2025	28.06	28.20	27.76	27.86	27.86	-0.50%	107,859,100
Oct 9, 2025	28.10	28.28	27.70	28.00	28.00	0.65%	156,040,800
Oct 8, 2025	28.30	28.34	27.64	27.82	27.82	-4.07%	247,779,500
Oct 7, 2025	29.04	29.28	28.90	29.00	29.00	-0.07%	130,620,700
Oct 6, 2025	29.34	29.66	28.84	29.02	29.02	-1.09%	192,954,100
Oct 3, 2025	29.68	29.76	29.18	29.34	29.34	-1.08%	103,389,600
Oct 2, 2025	29.94	30.10	29.34	29.66	29.66	-0.80%	192,804,700
Oct 1, 2025	29.42	30.10	29.26	29.90	29.90	1.70%	276,018,900
Sep 30, 2025	29.66	29.70	29.02	29.40	29.40	0.14%	236,875,900
Sep 29, 2025	30.04	30.30	29.28	29.36	29.36	-3.17%	313,053,700
Sep 26, 2025	32.28	32.28	30.32	30.32	30.32	-6.54%	330,616,400
Sep 25, 2025	31.72	32.70	31.14	32.44	32.44	3.18%	248,168,300
Sep 24, 2025	31.60	31.74	30.84	31.44	31.44	-0.69%	352,104,100
Sep 23, 2025	29.12	32.30	29.10	31.66	31.66	6.89%	516,898,300
Sep 22, 2025	29.50	29.88	29.02	29.62	29.62	2.35%	201,174,700
Sep 19, 2025	27.30	28.94	27.28	28.94	28.94	6.24%	261,479,600
Sep 18, 2025	27.60	28.12	27.14	27.24	27.24	-1.02%	172,328,300
Sep 17, 2025	27.68	27.84	27.44	27.52	27.52	-0.36%	173,725,300