IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	31.42	31.60	31.00	31.22	31.22	-0.76%	34,975,221
Oct 27, 2026	30.72	32.22	30.64	31.46	31.46	1.94%	132,194,648
Oct 26, 2026	31.72	31.76	30.36	30.86	30.86	-2.34%	143,285,162
Oct 23, 2026	34.94	35.02	31.60	31.60	31.60	-9.97%	322,968,687
Oct 22, 2026	36.52	36.72	35.08	35.10	35.10	-3.89%	81,096,021
Oct 21, 2026	36.90	37.06	36.02	36.52	36.52	-1.78%	59,703,902
Oct 20, 2026	35.74	37.24	35.28	37.18	37.18	4.38%	57,684,792
Oct 19, 2026	36.30	36.48	35.50	35.62	35.62	-1.77%	57,680,888
Oct 16, 2026	36.90	36.94	35.96	36.26	36.26	-3.05%	51,139,486
Oct 15, 2026	37.00	37.40	36.66	37.40	37.40	0.81%	47,891,511
Oct 14, 2026	37.18	37.72	36.84	37.10	37.10	-0.43%	59,425,579
Oct 13, 2026	37.80	37.84	36.92	37.26	37.26	-0.90%	69,727,369
Oct 12, 2026	37.56	38.14	37.38	37.60	37.60	0.75%	65,634,189
Oct 9, 2026	36.82	37.58	36.72	37.32	37.32	1.97%	62,342,074
Oct 8, 2026	36.52	36.86	36.08	36.60	36.60	0.22%	46,555,811
Oct 7, 2026	37.10	37.36	36.22	36.52	36.52	-1.51%	58,593,801
Oct 6, 2026	37.66	37.76	36.70	37.08	37.08	-1.49%	76,554,046
Oct 5, 2026	37.16	38.22	37.16	37.64	37.64	1.67%	80,964,386
Oct 2, 2026	36.56	37.02	36.20	37.02	37.02	1.09%	55,200,351
Oct 1, 2026	36.14	37.36	35.96	36.62	36.62	1.89%	95,950,627
Sep 30, 2026	36.78	37.26	35.90	35.94	35.94	-2.23%	108,429,614
Sep 29, 2026	37.54	37.90	36.70	36.76	36.76	-1.92%	58,655,210
Sep 28, 2026	37.40	37.76	36.62	37.48	37.48	-0.69%	81,549,301
Sep 25, 2026	38.10	38.44	37.50	37.74	37.74	-0.53%	67,493,454
Sep 24, 2026	38.34	39.16	37.72	37.94	37.94	-1.56%	78,919,279
Sep 23, 2026	37.82	39.30	37.76	38.54	38.54	1.90%	99,750,469
Sep 22, 2026	37.30	38.06	37.24	37.82	37.82	1.18%	81,720,562
Sep 21, 2026	36.38	37.38	35.46	37.38	37.38	2.64%	162,933,285
Sep 18, 2026	36.20	36.80	35.84	36.42	36.42	0.77%	123,505,124
Sep 17, 2026	34.68	36.92	34.62	36.14	36.14	3.91%	312,019,309
Sep 16, 2026	38.34	38.46	34.44	34.78	34.78	-9.10%	227,522,412
Sep 15, 2026	38.90	39.30	38.26	38.26	38.26	-1.54%	129,246,491
Sep 14, 2026	39.10	39.54	38.66	38.86	38.86	-1.37%	93,223,239
Sep 11, 2026	39.00	40.00	38.86	39.40	39.40	1.08%	121,720,014
Sep 10, 2026	39.26	39.58	38.34	38.98	38.98	-0.26%	112,131,497
Sep 9, 2026	39.72	40.28	38.90	39.08	39.08	-2.10%	173,346,058
Sep 8, 2026	38.74	40.36	38.02	39.92	39.92	4.18%	182,717,501
Sep 7, 2026	37.24	38.56	37.16	38.32	38.32	3.01%	114,617,483
Sep 4, 2026	36.54	37.26	36.46	37.20	37.20	1.69%	83,901,860
Sep 3, 2026	37.70	37.82	36.32	36.58	36.58	-2.71%	127,468,912
Sep 2, 2026	37.50	38.06	37.16	37.60	37.60	-0.48%	158,433,129
Sep 1, 2026	38.82	39.10	37.68	37.78	37.78	-2.58%	121,583,478
Aug 31, 2026	39.30	40.10	38.66	38.78	38.78	-0.97%	160,253,563
Aug 28, 2026	38.68	39.52	38.58	39.16	39.16	1.45%	196,956,485
Aug 27, 2026	38.88	39.10	38.46	38.60	38.60	-0.26%	145,433,991
Aug 26, 2026	38.38	39.32	38.26	38.70	38.70	1.20%	244,589,914
Aug 25, 2026	38.24	38.56	37.88	38.24	38.24	0.16%	143,056,787
Aug 24, 2026	38.56	38.78	38.16	38.18	38.18	0.10%	171,429,991
Aug 21, 2026	38.30	39.02	37.96	38.14	38.14	0.10%	220,803,958
Aug 20, 2026	38.00	38.46	37.22	38.10	38.10	0.90%	247,798,021