IST:ERSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	19.05	19.41	18.94	19.04	19.04	-2.31%	495,842
Jan 14, 2026	18.98	19.94	18.86	19.49	19.49	3.67%	1,019,528
Jan 13, 2026	18.30	18.80	18.16	18.80	18.80	2.73%	388,314
Jan 12, 2026	18.13	18.43	17.98	18.30	18.30	0.88%	369,763
Jan 9, 2026	18.18	18.22	18.08	18.14	18.14	-0.44%	170,990
Jan 8, 2026	18.20	18.39	17.82	18.22	18.22	0.11%	281,879
Jan 7, 2026	18.39	18.47	18.00	18.20	18.20	-1.03%	378,559
Jan 6, 2026	18.44	18.68	18.29	18.39	18.39	-0.54%	218,600
Jan 5, 2026	18.40	18.79	18.08	18.49	18.49	0.22%	334,366
Jan 2, 2026	18.38	18.70	18.02	18.45	18.45	0.16%	185,182
Dec 31, 2025	18.40	18.55	18.18	18.42	18.42	0.11%	158,351
Dec 30, 2025	18.27	18.52	18.00	18.40	18.40	1.83%	226,888
Dec 29, 2025	18.94	18.94	18.07	18.07	18.07	-3.93%	428,714
Dec 26, 2025	19.30	19.30	18.75	18.81	18.81	-1.16%	499,804
Dec 25, 2025	18.86	19.35	18.82	19.03	19.03	0.16%	322,992
Dec 24, 2025	19.30	19.71	18.94	19.00	19.00	-2.21%	284,665
Dec 23, 2025	19.36	19.79	18.94	19.43	19.43	0.36%	507,759
Dec 22, 2025	18.68	19.98	18.32	19.36	19.36	3.14%	655,263
Dec 19, 2025	18.56	18.81	17.64	18.77	18.77	-0.42%	332,761
Dec 18, 2025	19.01	19.38	18.36	18.85	18.85	-0.84%	346,114
Dec 17, 2025	18.80	19.44	18.42	19.01	19.01	-0.11%	729,552
Dec 16, 2025	18.74	20.00	18.74	19.03	19.03	1.49%	1,404,701
Dec 15, 2025	17.76	19.20	17.51	18.75	18.75	5.57%	858,093
Dec 12, 2025	17.68	17.83	17.56	17.76	17.76	0.45%	279,129
Dec 11, 2025	17.69	17.85	17.57	17.68	17.68	-0.11%	196,351
Dec 10, 2025	17.91	17.99	17.51	17.70	17.70	-0.90%	240,788
Dec 9, 2025	17.93	18.03	17.50	17.86	17.86	-0.78%	298,803
Dec 8, 2025	18.14	18.17	17.91	18.00	18.00	-0.88%	320,283
Dec 5, 2025	18.15	18.43	17.83	18.16	18.16	0.22%	305,024
Dec 4, 2025	18.05	18.39	17.96	18.12	18.12	0.39%	391,976
Dec 3, 2025	17.90	18.26	17.65	18.05	18.05	0.84%	449,094
Dec 2, 2025	17.88	18.45	17.65	17.90	17.90	0.11%	364,644
Dec 1, 2025	17.97	18.08	17.41	17.88	17.88	-0.61%	352,760
Nov 28, 2025	18.24	18.27	17.55	17.99	17.99	-1.37%	445,874