IST:ESEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	13.60	13.73	13.17	13.63	13.63	-0.15%	18,175,844
Sep 26, 2025	13.89	14.03	13.29	13.65	13.65	-1.66%	27,727,033
Sep 25, 2025	13.36	13.88	12.99	13.88	13.88	3.81%	18,451,669
Sep 24, 2025	13.56	13.67	12.93	13.37	13.37	-1.11%	26,900,255
Sep 23, 2025	13.44	13.63	13.04	13.52	13.52	0.15%	16,045,982
Sep 22, 2025	12.51	13.65	12.45	13.50	13.50	7.91%	35,091,328
Sep 19, 2025	12.10	12.51	11.98	12.51	12.51	3.39%	24,841,994
Sep 18, 2025	12.01	12.33	11.88	12.10	12.10	1.17%	16,232,844
Sep 17, 2025	11.75	12.10	11.70	11.96	11.96	1.70%	15,303,942
Sep 16, 2025	11.28	11.86	11.19	11.76	11.76	4.44%	23,957,281
Sep 15, 2025	10.98	11.39	10.70	11.26	11.26	2.64%	26,286,919
Sep 12, 2025	10.95	11.02	10.70	10.97	10.97	0.18%	9,244,622
Sep 11, 2025	10.85	11.34	10.81	10.95	10.95	1.11%	18,188,248
Sep 10, 2025	10.80	10.94	10.64	10.83	10.83	0.65%	9,899,368
Sep 9, 2025	10.75	11.04	10.67	10.76	10.76	0.28%	14,567,986
Sep 8, 2025	10.50	10.82	10.50	10.73	10.73	0.28%	10,849,804
Sep 5, 2025	10.81	10.90	10.53	10.70	10.70	-0.65%	16,606,196
Sep 4, 2025	10.70	10.90	10.26	10.77	10.77	2.28%	36,378,750
Sep 3, 2025	9.95	10.74	9.61	10.53	10.53	5.83%	52,140,272
Sep 2, 2025	9.87	10.28	9.76	9.95	9.95	1.22%	53,005,780
Sep 1, 2025	10.10	10.12	9.81	9.83	9.83	-2.38%	19,799,533
Aug 29, 2025	10.25	10.70	9.91	10.07	10.07	-1.27%	40,922,313
Aug 28, 2025	10.25	10.60	9.80	10.20	10.20	0.39%	94,869,884
Aug 27, 2025	9.60	10.53	9.37	10.16	10.16	4.53%	123,301,144
Aug 26, 2025	10.79	11.10	9.72	9.72	9.72	-10.00%	166,050,029
Aug 25, 2025	12.00	12.50	10.80	10.80	10.80	-10.00%	121,844,741
Aug 22, 2025	13.33	13.93	12.00	12.00	12.00	-9.98%	162,026,666
Aug 21, 2025	13.99	15.48	13.33	13.33	13.33	-9.99%	194,402,427
Aug 20, 2025	15.50	15.88	14.81	14.81	14.81	-9.97%	111,253,854
Aug 19, 2025	16.45	18.20	16.45	16.45	16.45	-9.96%	102,798,518
Aug 18, 2025	18.27	18.27	18.27	18.27	18.27	-10.00%	3,998,434
Aug 15, 2025	20.30	20.30	20.30	20.30	20.30	9.97%	16,374,305
Aug 14, 2025	18.46	18.46	18.46	18.46	18.46	9.95%	9,706,257
Aug 13, 2025	16.79	16.79	16.79	16.79	16.79	9.95%	2,988,867
Aug 12, 2025	14.15	15.27	13.92	15.27	15.27	9.94%	5,273,948
Aug 11, 2025	14.00	14.23	13.76	13.89	13.89	-0.79%	19,075,700
Aug 8, 2025	13.96	14.14	13.71	14.00	14.00	0.21%	4,463,662
Aug 7, 2025	13.61	14.13	13.49	13.97	13.97	2.65%	7,283,717
Aug 6, 2025	13.74	13.77	13.49	13.61	13.61	-0.73%	2,361,954
Aug 5, 2025	13.67	13.80	13.64	13.71	13.71	0.29%	2,047,612
Aug 4, 2025	13.63	13.83	13.52	13.67	13.67	0.29%	3,031,077
Aug 1, 2025	13.61	13.77	13.54	13.63	13.63	0.22%	5,287,828
Jul 31, 2025	13.50	13.75	13.39	13.60	13.60	1.42%	3,498,698
Jul 30, 2025	13.33	13.57	13.23	13.41	13.41	0.68%	1,659,413
Jul 29, 2025	13.29	13.50	13.14	13.32	13.32	0.23%	3,522,393
Jul 28, 2025	13.35	13.43	13.10	13.29	13.29	-0.23%	2,578,478
Jul 25, 2025	13.29	13.43	13.16	13.32	13.32	0.30%	2,925,832
Jul 24, 2025	13.07	13.36	12.96	13.28	13.28	0.84%	4,420,269
Jul 23, 2025	13.09	13.29	13.03	13.17	13.17	0.61%	3,624,824
Jul 22, 2025	13.00	13.28	13.00	13.09	13.09	0.69%	4,489,331