IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	40.70	40.84	39.66	40.20	40.20	2.13%	183,653,600
Jun 12, 2026	38.90	40.10	38.64	39.36	39.36	2.50%	130,986,300
Jun 11, 2026	38.74	39.24	38.00	38.40	38.40	-0.62%	92,272,951
Jun 10, 2026	38.60	39.04	37.86	38.64	38.64	-	90,962,530
Jun 9, 2026	39.14	39.26	38.52	38.64	38.64	-0.97%	127,525,600
Jun 8, 2026	38.78	39.40	38.74	39.02	39.02	-0.36%	114,926,600
Jun 5, 2026	40.08	40.54	38.88	39.16	39.16	-2.34%	158,975,700
Jun 4, 2026	40.58	41.22	38.78	40.10	40.10	-0.50%	177,175,500
Jun 3, 2026	40.54	40.86	40.18	40.30	40.30	-0.37%	114,552,200
Jun 2, 2026	40.46	41.12	40.32	41.00	40.45	2.50%	200,428,500
Jun 1, 2026	39.18	40.18	39.18	40.00	39.46	2.09%	235,926,100
May 26, 2026	39.74	39.88	39.18	39.18	38.65	-0.76%	41,626,860
May 25, 2026	39.12	40.70	38.90	39.48	38.95	2.07%	187,516,000
May 22, 2026	36.00	38.68	35.48	38.68	38.16	9.95%	210,744,600
May 21, 2026	38.64	38.72	35.02	35.18	34.71	-8.95%	123,679,100
May 20, 2026	38.46	39.20	37.94	38.64	38.12	0.26%	85,624,040
May 18, 2026	39.44	39.66	38.22	38.54	38.02	-2.73%	135,047,700
May 15, 2026	39.48	39.86	39.04	39.62	39.09	-0.30%	152,182,700
May 14, 2026	40.88	41.10	39.30	39.74	39.21	-1.88%	134,596,700
May 13, 2026	40.50	40.90	39.44	40.50	39.96	1.05%	183,857,100
May 12, 2026	40.90	41.40	40.00	40.08	39.54	-1.91%	229,566,500
May 11, 2026	41.80	43.72	40.58	40.86	40.31	-0.97%	335,272,800
May 8, 2026	38.42	41.30	38.30	41.26	40.71	7.22%	270,521,300
May 7, 2026	38.00	39.02	37.96	38.48	37.96	2.12%	156,241,600
May 6, 2026	37.80	38.64	36.94	37.68	37.17	1.24%	306,892,300
May 5, 2026	35.96	37.96	35.90	37.22	36.72	3.91%	235,340,800
May 4, 2026	35.36	36.08	34.40	35.82	35.34	1.99%	221,760,600
Apr 30, 2026	33.64	35.94	33.64	35.12	34.65	4.15%	223,929,800
Apr 29, 2026	33.24	34.32	33.24	33.72	33.27	2.24%	266,432,500
Apr 28, 2026	33.40	33.84	32.76	32.98	32.54	-1.85%	113,229,700
Apr 27, 2026	33.22	34.14	33.12	33.60	33.15	1.82%	139,796,800
Apr 24, 2026	32.52	33.06	32.20	33.00	32.56	1.23%	121,435,100
Apr 22, 2026	34.00	34.04	32.04	32.60	32.16	-3.32%	158,118,500
Apr 21, 2026	33.52	34.48	33.48	33.72	33.27	1.26%	173,341,300
Apr 20, 2026	31.70	33.70	31.70	33.30	32.85	3.93%	235,690,600
Apr 17, 2026	30.96	32.42	30.92	32.04	31.61	3.69%	214,957,900
Apr 16, 2026	31.84	32.14	30.84	30.90	30.48	-2.34%	124,045,400
Apr 15, 2026	31.72	31.80	31.20	31.64	31.21	0.57%	122,720,400
Apr 14, 2026	32.20	32.44	31.20	31.46	31.04	-1.69%	230,803,000
Apr 13, 2026	30.70	32.22	30.70	32.00	31.57	2.24%	249,550,100
Apr 10, 2026	30.28	31.32	30.16	31.30	30.88	3.99%	298,404,300
Apr 9, 2026	29.68	30.72	29.68	30.10	29.70	1.76%	438,646,500
Apr 8, 2026	29.92	30.18	29.58	29.58	29.18	2.57%	241,675,600
Apr 7, 2026	30.00	30.20	28.84	28.84	28.45	-4.06%	159,194,400
Apr 6, 2026	29.32	30.34	29.24	30.06	29.66	2.95%	201,392,300
Apr 3, 2026	28.28	29.86	28.02	29.20	28.81	3.55%	202,951,600
Apr 2, 2026	28.10	28.52	27.94	28.20	27.82	-2.02%	141,971,700
Apr 1, 2026	28.74	29.06	28.44	28.78	28.39	1.98%	109,457,400
Mar 31, 2026	27.66	28.52	27.64	28.22	27.84	2.32%	136,529,100
Mar 30, 2026	27.90	28.22	27.38	27.58	27.21	-1.15%	118,012,600