IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	38.38	39.30	38.26	39.18	-	2.46%	147,046,459
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
Aug 19, 2026	37.68	38.04	37.32	37.76	37.76	0.16%	163,846,198
Aug 18, 2026	37.78	38.20	37.36	37.70	37.70	-0.63%	138,616,878
Aug 17, 2026	37.64	38.14	37.40	37.94	37.94	1.50%	186,293,895
Aug 14, 2026	38.38	39.02	37.18	37.38	37.38	-2.25%	187,307,320
Aug 13, 2026	37.20	38.56	37.20	38.24	38.24	2.85%	279,815,731
Aug 12, 2026	36.88	37.34	36.24	37.18	37.18	0.87%	191,078,945
Aug 11, 2026	36.88	37.32	36.50	36.86	36.86	-0.05%	213,353,282
Aug 10, 2026	38.70	38.72	36.78	36.88	36.88	-4.65%	243,728,804
Aug 7, 2026	41.10	41.10	38.32	38.68	38.68	-6.93%	309,272,609
Aug 6, 2026	42.18	42.26	41.30	41.56	41.56	-1.00%	110,421,778
Aug 5, 2026	41.74	42.08	41.58	41.98	41.98	0.57%	89,840,213
Aug 4, 2026	40.72	42.02	40.70	41.74	41.74	2.56%	152,313,271
Aug 3, 2026	42.78	43.14	40.54	40.70	40.70	-4.33%	116,693,975
Jul 31, 2026	42.56	42.92	41.76	42.54	42.54	0.33%	94,060,059
Jul 30, 2026	43.24	43.30	42.12	42.40	42.40	-1.76%	98,597,063
Jul 29, 2026	43.92	44.32	42.90	43.16	43.16	-1.60%	109,799,981
Jul 28, 2026	43.26	44.08	42.96	43.86	43.86	1.39%	96,030,225
Jul 27, 2026	43.80	44.26	43.08	43.26	43.26	-0.05%	73,460,054
Jul 24, 2026	44.04	44.70	42.84	43.28	43.28	-2.08%	142,858,235
Jul 23, 2026	42.24	45.10	42.12	44.20	44.20	4.64%	183,663,773
Jul 22, 2026	42.50	43.00	41.52	42.24	42.24	-0.14%	96,834,674
Jul 21, 2026	43.94	44.26	42.22	42.30	42.30	-2.98%	112,009,830
Jul 20, 2026	42.48	43.94	42.12	43.60	43.60	2.98%	119,618,959
Jul 17, 2026	43.92	44.00	42.14	42.34	42.34	-3.90%	96,997,009
Jul 16, 2026	42.32	44.22	42.12	44.06	44.06	5.21%	130,424,595
Jul 14, 2026	40.86	42.28	40.72	41.88	41.88	2.50%	115,286,852
Jul 13, 2026	40.10	41.28	39.72	40.86	40.86	1.14%	150,698,808
Jul 10, 2026	40.00	40.98	39.90	40.40	40.40	0.85%	95,320,113
Jul 9, 2026	40.26	40.54	39.04	40.06	40.06	0.30%	106,074,945
Jul 8, 2026	41.14	41.14	39.44	39.94	39.94	-3.20%	156,421,400
Jul 7, 2026	41.32	41.60	40.50	41.26	41.26	-0.63%	167,373,440
Jul 6, 2026	40.30	41.52	40.20	41.52	41.52	3.54%	171,886,417
Jul 3, 2026	40.90	41.36	40.10	40.10	40.10	-1.72%	99,353,915
Jul 2, 2026	40.38	41.06	39.88	40.80	40.80	0.89%	179,551,527
Jul 1, 2026	40.44	41.04	39.66	40.44	40.44	-0.10%	125,100,590
Jun 30, 2026	41.40	42.60	40.40	40.48	40.48	-1.75%	178,176,580
Jun 29, 2026	42.66	42.68	40.80	41.20	41.20	-2.18%	143,586,724
Jun 26, 2026	40.32	42.18	40.32	42.12	42.12	4.46%	237,055,734
Jun 25, 2026	40.24	40.56	40.06	40.32	40.32	0.95%	117,385,698
Jun 24, 2026	39.92	40.10	39.72	39.94	39.94	0.30%	90,038,798
Jun 23, 2026	40.20	40.32	39.64	39.82	39.82	-1.29%	96,694,124
Jun 22, 2026	40.12	40.74	40.12	40.34	40.34	0.80%	125,535,430
Jun 19, 2026	39.74	40.28	39.62	40.02	40.02	0.05%	118,894,900
Jun 18, 2026	39.62	40.32	39.40	40.00	40.00	1.52%	135,802,600
Jun 17, 2026	40.44	40.50	39.24	39.40	39.40	-2.23%	122,867,500