IST:ESEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.16	2.16	2.06	2.08	2.08	-4.15%	17,113,596
Nov 9, 2026	2.16	2.21	2.12	2.17	2.17	3.33%	17,591,499
Nov 6, 2026	2.03	2.10	1.98	2.10	2.10	3.45%	14,907,135
Nov 5, 2026	1.99	2.06	1.97	2.03	2.03	3.05%	27,891,141
Nov 4, 2026	1.87	2.01	1.87	1.97	1.97	6.49%	16,799,804
Nov 3, 2026	1.77	1.89	1.76	1.85	1.85	3.35%	10,975,391
Nov 2, 2026	1.77	1.81	1.68	1.79	1.79	-1.65%	15,652,078
Oct 30, 2026	1.87	1.88	1.78	1.82	1.82	-2.67%	10,471,058
Oct 28, 2026	1.90	1.91	1.85	1.87	1.87	-2.09%	5,034,332
Oct 27, 2026	1.94	1.95	1.90	1.91	1.91	-1.55%	9,994,277
Oct 26, 2026	1.97	2.02	1.92	1.94	1.94	-1.52%	9,898,543
Oct 23, 2026	2.01	2.04	1.89	1.97	1.97	-3.43%	15,470,312
Oct 22, 2026	2.12	2.13	2.04	2.04	2.04	-4.23%	9,500,923
Oct 21, 2026	2.18	2.20	2.13	2.13	2.13	-2.29%	10,216,138
Oct 20, 2026	2.19	2.22	2.13	2.18	2.18	0.93%	9,125,540
Oct 19, 2026	2.24	2.24	2.15	2.16	2.16	-4.00%	8,872,465
Oct 16, 2026	2.26	2.28	2.20	2.25	2.25	-2.17%	12,168,133
Oct 15, 2026	2.31	2.34	2.28	2.30	2.30	-0.86%	11,453,139
Oct 14, 2026	2.36	2.40	2.31	2.32	2.32	-3.33%	9,780,861
Oct 13, 2026	2.45	2.45	2.38	2.40	2.40	-2.04%	11,257,120
Oct 12, 2026	2.53	2.54	2.44	2.45	2.45	-2.39%	14,547,643
Oct 9, 2026	2.47	2.56	2.47	2.51	2.51	1.62%	11,053,329
Oct 8, 2026	2.49	2.49	2.41	2.47	2.47	0.82%	13,294,712
Oct 7, 2026	2.54	2.57	2.45	2.45	2.45	-3.92%	14,269,271
Oct 6, 2026	2.56	2.60	2.51	2.55	2.55	0.39%	16,342,367
Oct 5, 2026	2.61	2.65	2.53	2.54	2.54	-1.93%	16,461,217
Oct 2, 2026	2.61	2.63	2.57	2.59	2.59	-0.77%	13,744,648
Oct 1, 2026	2.48	2.63	2.48	2.61	2.61	5.24%	18,862,079
Sep 30, 2026	2.53	2.60	2.47	2.48	2.48	-1.20%	20,656,899
Sep 29, 2026	2.54	2.57	2.51	2.51	2.51	-1.18%	10,400,286
Sep 28, 2026	2.68	2.68	2.51	2.54	2.54	-5.93%	16,150,145
Sep 25, 2026	2.70	2.74	2.68	2.70	2.70	-	12,778,879
Sep 24, 2026	2.81	2.84	2.70	2.70	2.70	-3.91%	18,566,763
Sep 23, 2026	2.90	2.92	2.80	2.81	2.81	-2.77%	28,101,790
Sep 22, 2026	2.91	2.93	2.86	2.89	2.89	-0.69%	24,661,915
Sep 21, 2026	3.00	3.00	2.80	2.91	2.91	-3.00%	31,839,629
Sep 18, 2026	3.07	3.07	2.89	3.00	3.00	-2.91%	34,015,308
Sep 17, 2026	3.19	3.23	3.06	3.09	3.09	-3.13%	41,261,219
Sep 16, 2026	3.31	3.35	3.06	3.19	3.19	-4.78%	28,959,649
Sep 15, 2026	3.38	3.43	3.33	3.35	3.35	-0.59%	20,557,946
Sep 14, 2026	3.47	3.47	3.37	3.37	3.37	-3.16%	26,972,792
Sep 11, 2026	3.54	3.54	3.46	3.48	3.48	-0.85%	32,314,172
Sep 10, 2026	3.51	3.55	3.48	3.51	3.51	0.29%	29,002,194
Sep 9, 2026	3.47	3.55	3.43	3.50	3.50	1.16%	37,104,976
Sep 8, 2026	3.52	3.55	3.40	3.46	3.46	-2.26%	44,524,685
Sep 7, 2026	3.39	3.65	3.36	3.54	3.54	4.73%	47,076,451
Sep 4, 2026	3.33	3.39	3.31	3.38	3.38	2.11%	15,968,474
Sep 3, 2026	3.39	3.41	3.31	3.31	3.31	-1.78%	31,867,709
Sep 2, 2026	3.54	3.55	3.35	3.37	3.37	-5.07%	44,519,161
Sep 1, 2026	3.65	3.68	3.54	3.55	3.55	-2.20%	30,012,284