IST:EREGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	94,835,946
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%	96,030,220
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%	130,424,500
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%	122,867,591
Jun 16, 2026	40.38	40.72	39.82	40.30	40.30	0.25%	113,674,700
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