IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.00	38.68	35.48	38.68	38.68	9.95%	210,744,663
May 21, 2026	38.64	38.72	35.02	35.18	35.18	-8.95%	123,679,100
May 20, 2026	38.46	39.20	37.94	38.64	38.64	0.26%	85,624,040
May 18, 2026	39.44	39.66	38.22	38.54	38.54	-2.73%	135,047,714
May 15, 2026	39.48	39.86	39.04	39.62	39.62	-0.30%	152,182,700
May 14, 2026	40.88	41.10	39.30	39.74	39.74	-1.88%	134,596,700
May 13, 2026	40.50	40.90	39.44	40.50	40.50	1.05%	183,857,100
May 12, 2026	40.90	41.40	40.00	40.08	40.08	-1.91%	229,566,500
May 11, 2026	41.80	43.72	40.58	40.86	40.86	-0.97%	335,272,800
May 8, 2026	38.42	41.30	38.30	41.26	41.26	7.22%	270,521,300
May 7, 2026	38.00	39.02	37.96	38.48	38.48	2.12%	156,241,600
May 6, 2026	37.80	38.64	36.94	37.68	37.68	1.24%	306,892,300
May 5, 2026	35.96	37.96	35.90	37.22	37.22	3.91%	235,340,800
May 4, 2026	35.36	36.08	34.40	35.82	35.82	1.99%	221,760,600
Apr 30, 2026	33.64	35.94	33.64	35.12	35.12	4.15%	223,929,800
Apr 29, 2026	33.24	34.32	33.24	33.72	33.72	2.24%	266,432,500
Apr 28, 2026	33.40	33.84	32.76	32.98	32.98	-1.85%	113,229,700
Apr 27, 2026	33.22	34.14	33.12	33.60	33.60	1.82%	139,796,800
Apr 24, 2026	32.52	33.06	32.20	33.00	33.00	1.23%	121,435,100
Apr 22, 2026	34.00	34.04	32.04	32.60	32.60	-3.32%	158,118,500
Apr 21, 2026	33.52	34.48	33.48	33.72	33.72	1.26%	173,341,300
Apr 20, 2026	31.70	33.70	31.70	33.30	33.30	3.93%	235,690,600
Apr 17, 2026	30.96	32.42	30.92	32.04	32.04	3.69%	214,957,900
Apr 16, 2026	31.84	32.14	30.84	30.90	30.90	-2.34%	124,045,400
Apr 15, 2026	31.72	31.80	31.20	31.64	31.64	0.57%	122,720,400
Apr 14, 2026	32.20	32.44	31.20	31.46	31.46	-1.69%	230,803,000
Apr 13, 2026	30.70	32.22	30.70	32.00	32.00	2.24%	249,550,100
Apr 10, 2026	30.28	31.32	30.16	31.30	31.30	3.99%	298,404,300
Apr 9, 2026	29.68	30.72	29.68	30.10	30.10	1.76%	438,646,500
Apr 8, 2026	29.92	30.18	29.58	29.58	29.58	2.57%	241,675,600
Apr 7, 2026	30.00	30.20	28.84	28.84	28.84	-4.06%	159,194,400
Apr 6, 2026	29.32	30.34	29.24	30.06	30.06	2.95%	201,392,300
Apr 3, 2026	28.28	29.86	28.02	29.20	29.20	3.55%	202,951,600
Apr 2, 2026	28.10	28.52	27.94	28.20	28.20	-2.02%	141,971,700
Apr 1, 2026	28.74	29.06	28.44	28.78	28.78	1.98%	109,457,400
Mar 31, 2026	27.66	28.52	27.64	28.22	28.22	2.32%	136,529,100
Mar 30, 2026	27.90	28.22	27.38	27.58	27.58	-1.15%	118,012,600
Mar 27, 2026	27.04	27.94	26.78	27.90	27.90	3.72%	105,281,000
Mar 26, 2026	27.80	28.12	26.90	26.90	26.90	-3.65%	94,609,430
Mar 25, 2026	28.10	28.24	27.42	27.92	27.92	0.50%	107,733,100
Mar 24, 2026	28.50	28.60	27.62	27.78	27.78	-3.07%	75,143,530
Mar 23, 2026	27.32	28.66	27.06	28.66	28.66	2.72%	126,258,900
Mar 19, 2026	28.00	28.22	27.90	27.90	27.90	-1.34%	29,771,810
Mar 18, 2026	28.90	29.42	28.14	28.28	28.28	-1.46%	104,510,500
Mar 17, 2026	28.30	28.84	28.16	28.70	28.70	1.92%	120,584,300
Mar 16, 2026	28.68	28.70	27.98	28.16	28.16	-0.85%	52,233,240
Mar 13, 2026	28.50	28.62	27.84	28.40	28.40	-0.91%	66,533,840
Mar 12, 2026	28.80	29.30	28.54	28.66	28.66	-1.04%	95,133,130
Mar 11, 2026	29.32	29.44	28.50	28.96	28.96	-1.23%	81,216,010
Mar 10, 2026	28.92	29.62	28.82	29.32	29.32	3.53%	131,984,800