IST:ERSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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