IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	26.00	27.80	25.84	27.70	27.70	6.70%	284,679,859
Oct 14, 2025	27.34	27.38	25.96	25.96	25.96	-5.26%	139,073,977
Oct 13, 2025	27.50	28.04	27.30	27.40	27.40	-1.65%	160,367,970
Oct 10, 2025	28.06	28.20	27.76	27.86	27.86	-0.50%	107,859,166
Oct 9, 2025	28.10	28.28	27.70	28.00	28.00	0.65%	156,040,874
Oct 8, 2025	28.30	28.34	27.64	27.82	27.82	-4.07%	247,779,576
Oct 7, 2025	29.04	29.28	28.90	29.00	29.00	-0.07%	130,620,733
Oct 6, 2025	29.34	29.66	28.84	29.02	29.02	-1.09%	192,954,178
Oct 3, 2025	29.68	29.76	29.18	29.34	29.34	-1.08%	103,389,668
Oct 2, 2025	29.94	30.10	29.34	29.66	29.66	-0.80%	192,804,756
Oct 1, 2025	29.42	30.10	29.26	29.90	29.90	1.70%	276,018,930
Sep 30, 2025	29.66	29.70	29.02	29.40	29.40	0.14%	236,875,956
Sep 29, 2025	30.04	30.30	29.28	29.36	29.36	-3.17%	313,053,780
Sep 26, 2025	32.28	32.28	30.32	30.32	30.32	-6.54%	330,616,491
Sep 25, 2025	31.72	32.70	31.14	32.44	32.44	3.18%	248,168,374
Sep 24, 2025	31.60	31.74	30.84	31.44	31.44	-0.69%	352,104,111
Sep 23, 2025	29.12	32.30	29.10	31.66	31.66	6.89%	516,898,400
Sep 22, 2025	29.50	29.88	29.02	29.62	29.62	2.35%	201,174,729
Sep 19, 2025	27.30	28.94	27.28	28.94	28.94	6.24%	261,479,680
Sep 18, 2025	27.60	28.12	27.14	27.24	27.24	-1.02%	172,328,398
Sep 17, 2025	27.68	27.84	27.44	27.52	27.52	-0.36%	173,725,300
Sep 16, 2025	27.50	27.82	27.38	27.62	27.62	0.44%	137,882,769
Sep 15, 2025	25.68	27.50	25.44	27.50	27.50	7.00%	199,743,909
Sep 12, 2025	25.76	25.88	25.42	25.70	25.70	-	104,849,104
Sep 11, 2025	26.06	26.60	25.48	25.70	25.70	-1.23%	220,351,565
Sep 10, 2025	26.46	26.48	25.96	26.02	26.02	-0.91%	198,038,474
Sep 9, 2025	26.64	26.86	26.10	26.26	26.26	-0.91%	149,781,617
Sep 8, 2025	26.74	27.00	26.26	26.50	26.50	-3.07%	141,520,880
Sep 5, 2025	28.34	28.36	27.34	27.34	27.34	-2.98%	147,734,113
Sep 4, 2025	28.54	28.96	28.10	28.18	28.18	-1.12%	132,684,187
Sep 3, 2025	28.54	28.90	28.16	28.50	28.50	-0.07%	253,696,935
Sep 2, 2025	29.90	30.02	28.22	28.52	28.52	-4.42%	287,684,080
Sep 1, 2025	29.96	30.04	29.36	29.84	29.84	-0.07%	184,925,526
Aug 29, 2025	29.84	30.14	29.62	29.86	29.86	0.20%	182,500,594
Aug 28, 2025	29.70	30.06	29.66	29.80	29.80	0.74%	174,066,726
Aug 27, 2025	29.76	30.10	29.58	29.58	29.58	-0.34%	169,070,592
Aug 26, 2025	29.64	30.38	29.42	29.68	29.68	0.07%	326,760,874
Aug 25, 2025	29.60	29.92	29.40	29.66	29.66	0.88%	187,416,068
Aug 22, 2025	29.62	30.14	29.14	29.40	29.40	-0.54%	282,620,614
Aug 21, 2025	29.38	29.86	29.38	29.56	29.56	0.89%	160,970,081
Aug 20, 2025	29.20	29.66	29.20	29.30	29.30	-0.20%	210,967,112
Aug 19, 2025	28.90	29.56	28.40	29.36	29.36	2.02%	302,846,354
Aug 18, 2025	27.80	28.82	27.68	28.78	28.78	4.05%	274,671,161
Aug 15, 2025	27.62	27.84	27.54	27.66	27.66	0.14%	76,057,998
Aug 14, 2025	27.72	27.92	27.42	27.62	27.62	-0.86%	117,412,491
Aug 13, 2025	27.58	27.96	27.36	27.86	27.86	1.24%	185,743,824
Aug 12, 2025	27.58	27.68	27.40	27.52	27.52	0.15%	152,661,574
Aug 11, 2025	27.26	27.82	27.26	27.48	27.48	1.18%	244,487,435
Aug 8, 2025	27.30	27.44	27.16	27.16	27.16	-0.37%	117,527,082
Aug 7, 2025	27.34	27.42	27.00	27.26	27.26	-0.80%	182,648,447