IST:ESEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	9.87	10.28	9.76	9.95	9.95	1.22%	52,536,178
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
Jul 21, 2025	12.73	13.11	12.67	13.00	13.00	2.28%	5,580,652
Jul 18, 2025	12.71	12.94	12.39	12.71	12.71	0.39%	10,433,871
Jul 17, 2025	11.51	12.66	11.43	12.66	12.66	9.99%	13,996,759
Jul 16, 2025	11.39	11.86	11.38	11.51	11.51	1.05%	13,684,237
Jul 14, 2025	11.26	11.59	10.89	11.39	11.39	0.89%	7,857,668
Jul 11, 2025	11.81	11.96	11.26	11.29	11.29	-4.48%	12,150,257
Jul 10, 2025	11.75	12.07	11.36	11.82	11.82	0.68%	9,222,192
Jul 9, 2025	11.64	11.89	11.59	11.74	11.74	0.86%	6,791,204
Jul 8, 2025	11.67	11.93	11.54	11.64	11.64	-0.26%	5,715,129
Jul 7, 2025	11.64	11.89	11.54	11.67	11.67	-0.51%	4,863,313
Jul 4, 2025	11.49	11.93	11.49	11.73	11.73	1.03%	4,967,550
Jul 3, 2025	11.59	12.00	11.23	11.61	11.61	0.17%	7,279,160
Jul 2, 2025	11.11	11.93	11.11	11.59	11.59	2.66%	10,769,689
Jul 1, 2025	10.77	11.71	10.27	11.29	11.29	4.83%	24,219,538
Jun 30, 2025	10.54	10.89	10.37	10.77	10.77	2.18%	7,314,433
Jun 27, 2025	10.41	10.71	10.20	10.54	10.54	1.25%	5,437,208
Jun 26, 2025	10.37	10.47	10.22	10.41	10.41	0.39%	3,271,044
Jun 25, 2025	10.23	10.51	10.11	10.37	10.37	1.37%	5,125,988
Jun 24, 2025	10.14	10.61	10.01	10.23	10.23	0.89%	5,957,700