IST:ERSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.75	14.85	13.90	14.12	14.12	-3.42%	579,389
Nov 12, 2026	14.76	14.93	14.48	14.62	14.62	-0.95%	335,405
Nov 11, 2026	15.44	15.50	14.70	14.76	14.76	-2.83%	239,075
Nov 10, 2026	15.00	15.38	14.70	15.19	15.19	2.98%	289,031
Nov 9, 2026	14.84	15.00	14.41	14.75	14.75	-1.01%	280,453
Nov 6, 2026	14.76	15.01	14.56	14.90	14.90	-1.06%	300,317
Nov 5, 2026	14.05	15.52	14.05	15.06	15.06	-1.57%	214,378
Nov 4, 2026	15.20	16.00	14.72	15.30	15.30	2.00%	365,298
Nov 3, 2026	15.53	15.53	14.89	15.00	15.00	-4.64%	348,376
Nov 2, 2026	16.00	16.09	14.49	15.73	15.73	-2.24%	455,995
Oct 30, 2026	16.76	16.79	16.00	16.09	16.09	-5.07%	269,251
Oct 28, 2026	15.75	17.00	15.00	16.95	16.95	7.89%	110,077
Oct 27, 2026	17.34	17.34	15.71	15.71	15.71	-9.56%	494,296
Oct 26, 2026	16.28	17.80	15.90	17.37	17.37	4.01%	546,785
Oct 23, 2026	15.72	17.47	15.60	16.70	16.70	5.10%	726,826
Oct 22, 2026	14.62	15.89	14.62	15.89	15.89	9.97%	557,971
Oct 21, 2026	16.05	16.05	14.45	14.45	14.45	-9.97%	367,821
Oct 20, 2026	16.25	16.25	15.37	16.05	16.05	-1.77%	435,215
Oct 19, 2026	16.51	17.28	16.34	16.34	16.34	-5.49%	324,399
Oct 16, 2026	17.49	17.49	15.88	17.29	17.29	-1.98%	384,719
Oct 15, 2026	18.80	18.80	17.41	17.64	17.64	-6.17%	409,158
Oct 14, 2026	19.27	19.66	18.31	18.80	18.80	-2.44%	353,338
Oct 13, 2026	18.21	19.27	17.75	19.27	19.27	5.82%	497,969
Oct 12, 2026	16.84	18.35	16.24	18.21	18.21	7.24%	482,046
Oct 9, 2026	16.62	17.29	15.49	16.98	16.98	0.35%	389,153
Oct 8, 2026	17.28	17.49	15.91	16.92	16.92	-3.26%	397,648
Oct 7, 2026	16.27	17.55	15.50	17.49	17.49	7.50%	426,124
Oct 6, 2026	15.50	16.44	15.00	16.27	16.27	8.54%	677,108
Oct 5, 2026	15.15	15.15	14.00	14.99	14.99	6.69%	524,969
Oct 2, 2026	12.83	14.05	12.71	14.05	14.05	9.77%	1,248,488
Oct 1, 2026	11.48	13.01	10.95	12.80	12.80	8.11%	875,361
Sep 30, 2026	10.63	12.96	10.62	11.84	11.84	0.42%	1,904,077
Sep 29, 2026	12.29	12.95	11.79	11.79	11.79	-9.93%	525,698
Sep 28, 2026	13.73	13.73	12.51	13.09	13.09	-5.83%	518,812
Sep 25, 2026	13.80	13.99	13.40	13.90	13.90	-1.21%	366,128
Sep 24, 2026	14.49	14.78	13.75	14.07	14.07	-5.32%	895,224
Sep 23, 2026	13.02	15.24	13.00	14.86	14.86	5.02%	1,207,288
Sep 22, 2026	14.15	15.44	14.15	14.15	14.15	-9.99%	1,061,466
Sep 21, 2026	15.72	16.48	15.72	15.72	15.72	-9.97%	454,340
Sep 18, 2026	18.52	18.52	17.46	17.46	17.46	-10.00%	459,787
Sep 17, 2026	19.03	19.92	18.62	19.40	19.40	-6.19%	579,026
Sep 16, 2026	21.56	21.56	19.57	20.68	20.68	-4.88%	678,035
Sep 15, 2026	22.40	22.40	21.32	21.74	21.74	-2.95%	203,367
Sep 14, 2026	22.28	22.46	21.84	22.40	22.40	-0.88%	313,511
Sep 11, 2026	22.04	22.60	21.62	22.60	22.60	-	368,089
Sep 10, 2026	22.80	22.80	21.80	22.60	22.60	-0.88%	563,336
Sep 9, 2026	23.10	25.40	22.30	22.80	22.80	-1.30%	1,014,098
Sep 8, 2026	23.10	23.30	22.86	23.10	23.10	-	138,091
Sep 7, 2026	22.88	23.20	22.60	23.10	23.10	0.43%	126,071
Sep 4, 2026	22.66	23.00	22.08	23.00	23.00	1.50%	220,372