IST:ETYAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.40	15.60	14.63	15.40	15.40	-0.32%	582,781
Sep 1, 2026	15.68	15.80	14.90	15.45	15.45	-1.47%	521,957
Aug 31, 2026	15.68	15.70	15.30	15.68	15.68	-0.19%	506,143
Aug 28, 2026	15.40	15.71	15.20	15.71	15.71	1.22%	659,864
Aug 27, 2026	15.00	16.20	14.92	15.52	15.52	3.47%	828,123
Aug 26, 2026	14.99	15.30	14.62	15.00	15.00	-	591,635
Aug 25, 2026	14.33	15.25	14.12	15.00	15.00	3.88%	765,467
Aug 24, 2026	14.14	14.48	13.95	14.44	14.44	2.12%	847,919
Aug 21, 2026	14.01	14.58	13.95	14.14	14.14	-4.46%	1,007,830
Aug 20, 2026	15.79	15.98	14.22	14.80	14.80	-6.33%	1,487,207
Aug 19, 2026	15.98	16.16	15.28	15.80	15.80	-1.25%	847,467
Aug 18, 2026	15.90	16.49	15.50	16.00	16.00	-1.05%	876,541
Aug 17, 2026	15.65	16.30	15.65	16.17	16.17	0.25%	874,684
Aug 14, 2026	15.77	16.22	15.49	16.13	16.13	2.28%	1,185,861
Aug 13, 2026	15.28	15.90	14.79	15.77	15.77	3.07%	1,184,176
Aug 12, 2026	14.52	15.32	14.11	15.30	15.30	5.66%	1,376,807
Aug 11, 2026	14.62	14.62	13.89	14.48	14.48	1.76%	926,133
Aug 10, 2026	13.71	14.38	13.50	14.23	14.23	3.79%	1,439,938
Aug 7, 2026	13.80	13.80	13.41	13.71	13.71	-0.22%	824,808
Aug 6, 2026	13.23	13.80	13.05	13.74	13.74	3.78%	952,806
Aug 5, 2026	13.55	13.65	13.11	13.24	13.24	-1.12%	856,056
Aug 4, 2026	12.96	13.49	12.44	13.39	13.39	5.85%	816,619
Aug 3, 2026	12.49	13.00	12.12	12.65	12.65	-1.94%	778,483
Jul 31, 2026	12.50	13.00	11.33	12.90	12.90	2.54%	603,931
Jul 30, 2026	13.28	13.28	12.13	12.58	12.58	-2.78%	328,126
Jul 29, 2026	13.20	13.59	12.90	12.94	12.94	-2.71%	300,929
Jul 28, 2026	12.85	13.39	12.80	13.30	13.30	1.53%	582,584
Jul 27, 2026	13.10	13.25	12.83	13.10	13.10	-0.46%	418,463
Jul 24, 2026	12.76	13.27	12.76	13.16	13.16	0.23%	369,826
Jul 23, 2026	13.15	13.37	12.61	13.13	13.13	-0.98%	372,020
Jul 22, 2026	13.14	13.26	12.60	13.26	13.26	-	701,593
Jul 21, 2026	13.17	13.46	13.00	13.26	13.26	0.08%	681,686
Jul 20, 2026	13.50	13.89	12.96	13.25	13.25	-2.14%	1,290,370
Jul 17, 2026	13.44	13.64	13.17	13.54	13.54	0.30%	284,215
Jul 16, 2026	13.35	13.66	12.98	13.50	13.50	1.12%	511,176
Jul 14, 2026	13.25	13.90	12.90	13.35	13.35	0.75%	536,233
Jul 13, 2026	13.78	13.89	13.03	13.25	13.25	-4.68%	590,032
Jul 10, 2026	13.80	14.00	13.75	13.90	13.90	-0.93%	747,870
Jul 9, 2026	13.79	14.18	13.62	14.03	14.03	0.94%	925,534
Jul 8, 2026	13.65	14.15	13.65	13.90	13.90	-0.64%	789,990
Jul 7, 2026	14.05	14.40	13.71	13.99	13.99	-0.43%	1,146,418
Jul 6, 2026	13.90	14.60	13.80	14.05	14.05	1.08%	1,218,673
Jul 3, 2026	13.41	14.00	13.19	13.90	13.90	3.65%	1,826,770
Jul 2, 2026	13.50	13.50	13.05	13.41	13.41	1.59%	653,635
Jul 1, 2026	13.17	13.45	12.92	13.20	13.20	0.15%	433,289
Jun 30, 2026	12.80	13.19	12.77	13.18	13.18	2.17%	397,487
Jun 29, 2026	13.26	13.70	12.60	12.90	12.90	-3.01%	863,253
Jun 26, 2026	13.00	13.50	12.84	13.30	13.30	2.31%	1,025,714
Jun 25, 2026	13.24	13.26	12.87	13.00	13.00	-2.26%	498,362
Jun 24, 2026	12.88	13.30	12.26	13.30	13.30	3.18%	836,183