IST:ERSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.22	21.90	20.60	20.90	20.90	-4.65%	546,606
Mar 26, 2026	21.12	22.66	21.12	21.92	21.92	3.89%	858,183
Mar 25, 2026	21.28	21.28	20.60	21.10	21.10	-0.94%	446,640
Mar 24, 2026	21.32	21.48	20.40	21.30	21.30	-1.30%	790,746
Mar 23, 2026	21.96	22.12	20.50	21.58	21.58	-1.73%	1,109,540
Mar 19, 2026	22.56	22.94	21.72	21.96	21.96	-2.66%	306,027
Mar 18, 2026	23.24	23.80	22.12	22.56	22.56	-2.93%	689,184
Mar 17, 2026	22.96	24.08	22.10	23.24	23.24	1.22%	1,110,307
Mar 16, 2026	21.60	24.06	21.60	22.96	22.96	4.94%	1,925,338
Mar 13, 2026	21.46	22.60	21.02	21.88	21.88	1.39%	719,384
Mar 12, 2026	21.00	22.50	20.80	21.58	21.58	1.31%	1,190,288
Mar 11, 2026	20.50	22.40	19.86	21.30	21.30	3.40%	1,521,733
Mar 10, 2026	19.35	21.90	19.14	20.60	20.60	3.26%	1,260,157
Mar 9, 2026	18.75	20.62	18.51	19.95	19.95	6.40%	1,201,649
Mar 6, 2026	18.90	19.20	18.31	18.75	18.75	-2.50%	615,923
Mar 5, 2026	17.90	19.68	17.36	19.23	19.23	7.43%	993,720
Mar 4, 2026	17.22	18.05	17.05	17.90	17.90	3.95%	476,368
Mar 3, 2026	17.26	17.44	17.00	17.22	17.22	-1.32%	441,628
Mar 2, 2026	17.04	17.99	17.00	17.45	17.45	-5.78%	607,049
Feb 27, 2026	18.30	18.88	17.90	18.52	18.52	-0.32%	969,703
Feb 26, 2026	19.51	19.51	18.28	18.58	18.58	-5.73%	1,068,940
Feb 25, 2026	21.30	21.60	19.71	19.71	19.71	-7.46%	1,634,058
Feb 24, 2026	19.38	21.30	18.73	21.30	21.30	9.91%	2,048,177
Feb 23, 2026	18.53	19.38	18.22	19.38	19.38	4.81%	850,573
Feb 20, 2026	18.20	18.49	17.82	18.49	18.49	1.32%	642,951
Feb 19, 2026	18.76	18.76	17.83	18.25	18.25	-3.08%	868,767
Feb 18, 2026	18.55	19.45	18.27	18.83	18.83	1.84%	1,319,957
Feb 17, 2026	18.50	18.60	18.18	18.49	18.49	0.93%	649,736
Feb 16, 2026	17.99	18.40	17.90	18.32	18.32	2.29%	886,372
Feb 13, 2026	17.95	18.15	17.69	17.91	17.91	0.06%	553,194
Feb 12, 2026	17.96	18.10	17.71	17.90	17.90	-0.33%	570,222
Feb 11, 2026	18.20	18.20	17.89	17.96	17.96	-1.32%	401,366
Feb 10, 2026	18.38	18.49	18.00	18.20	18.20	1.22%	510,247
Feb 9, 2026	17.67	18.11	17.65	17.98	17.98	1.75%	409,310
Feb 6, 2026	17.65	17.72	17.41	17.67	17.67	0.11%	270,041
Feb 5, 2026	17.99	17.99	17.55	17.65	17.65	-0.68%	365,108
Feb 4, 2026	17.99	17.99	17.76	17.77	17.77	-1.22%	477,879
Feb 3, 2026	17.83	18.20	17.60	17.99	17.99	0.78%	540,324
Feb 2, 2026	17.51	17.98	17.51	17.85	17.85	-0.83%	428,011
Jan 30, 2026	17.80	18.14	17.78	18.00	18.00	-	449,246
Jan 29, 2026	18.17	18.18	17.95	18.00	18.00	-0.94%	439,869
Jan 28, 2026	18.39	18.40	17.98	18.17	18.17	-1.25%	494,427
Jan 27, 2026	18.20	18.76	17.90	18.40	18.40	0.93%	715,925
Jan 26, 2026	18.60	18.65	17.67	18.23	18.23	-1.94%	646,062
Jan 23, 2026	18.69	18.78	18.43	18.59	18.59	0.27%	345,286
Jan 22, 2026	18.40	18.61	18.27	18.54	18.54	0.76%	425,139
Jan 21, 2026	19.40	19.40	18.38	18.40	18.40	-3.92%	670,429
Jan 20, 2026	19.16	19.40	18.53	19.15	19.15	-0.05%	441,549
Jan 19, 2026	19.50	19.88	19.12	19.16	19.16	-1.69%	472,350
Jan 16, 2026	19.04	19.58	19.01	19.49	19.49	2.36%	523,165