IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	47.06	47.56	47.06	47.20	-	1.42%	2,824,848
Feb 6, 2026	47.32	47.32	46.06	46.54	46.54	-1.65%	7,289,153
Feb 5, 2026	47.54	47.96	46.98	47.32	47.32	-0.63%	6,695,125
Feb 4, 2026	47.98	48.30	47.22	47.62	47.62	-0.75%	12,017,930
Feb 3, 2026	47.64	49.06	47.42	47.98	47.98	0.93%	11,935,983
Feb 2, 2026	47.80	48.60	46.46	47.54	47.54	-1.08%	13,077,810
Jan 30, 2026	48.00	49.00	47.34	48.06	48.06	0.67%	12,354,160
Jan 29, 2026	46.50	48.04	46.24	47.74	47.74	3.60%	14,276,380
Jan 28, 2026	45.08	46.44	44.76	46.08	46.08	2.22%	11,653,330
Jan 27, 2026	45.78	46.22	45.00	45.08	45.08	-1.36%	7,790,821
Jan 26, 2026	45.58	46.28	44.54	45.70	45.70	0.09%	11,270,455
Jan 23, 2026	43.76	45.74	43.68	45.66	45.66	4.72%	15,391,930
Jan 22, 2026	42.80	43.66	42.70	43.60	43.60	2.44%	7,917,188
Jan 21, 2026	42.70	43.08	42.12	42.56	42.56	-0.33%	8,705,325
Jan 20, 2026	43.14	43.30	42.52	42.70	42.70	-0.88%	8,232,219
Jan 19, 2026	42.82	43.70	42.78	43.08	43.08	0.84%	10,633,026
Jan 16, 2026	42.64	43.28	42.48	42.72	42.72	0.42%	8,386,725
Jan 15, 2026	42.14	42.92	41.94	42.54	42.54	1.05%	8,965,821
Jan 14, 2026	42.16	42.54	41.34	42.10	42.10	0.24%	12,050,970
Jan 13, 2026	41.18	42.20	41.08	42.00	42.00	1.99%	9,822,762
Jan 12, 2026	41.18	41.44	40.96	41.18	41.18	-	9,391,206
Jan 9, 2026	41.54	41.86	41.02	41.18	41.18	-0.87%	9,613,035
Jan 8, 2026	41.84	42.06	40.92	41.54	41.54	-0.72%	6,977,495
Jan 7, 2026	42.16	42.50	41.50	41.84	41.84	-0.38%	8,720,950
Jan 6, 2026	41.52	42.20	41.22	42.00	42.00	1.50%	8,263,144
Jan 5, 2026	40.60	41.58	40.48	41.38	41.38	2.02%	9,378,928
Jan 2, 2026	39.78	40.58	39.76	40.56	40.56	2.37%	8,112,504
Dec 31, 2025	40.14	40.72	39.62	39.62	39.62	-0.65%	10,718,900
Dec 30, 2025	40.30	40.42	39.42	39.88	39.88	-1.04%	10,254,260
Dec 29, 2025	40.84	41.14	40.20	40.30	40.30	-1.18%	5,982,206
Dec 26, 2025	41.10	41.12	40.46	40.78	40.78	-0.78%	5,598,605
Dec 25, 2025	40.90	41.20	40.80	41.10	41.10	0.78%	2,557,125
Dec 24, 2025	40.66	41.18	40.08	40.78	40.78	1.49%	7,456,403
Dec 23, 2025	40.00	40.94	39.82	40.18	40.18	0.45%	8,239,908
Dec 22, 2025	40.30	40.54	39.92	40.00	40.00	-0.55%	3,851,131
Dec 19, 2025	40.40	40.54	39.86	40.22	40.22	-0.40%	5,973,290
Dec 18, 2025	40.84	40.86	40.36	40.38	40.38	-0.54%	4,601,440
Dec 17, 2025	41.04	41.22	40.56	40.60	40.60	-0.98%	4,887,321
Dec 16, 2025	41.88	41.88	40.98	41.00	41.00	-1.63%	4,816,213
Dec 15, 2025	41.30	41.82	41.10	41.68	41.68	1.07%	6,839,884
Dec 12, 2025	41.02	41.38	40.66	41.24	41.24	1.53%	5,402,536
Dec 11, 2025	41.04	41.38	40.56	40.62	40.62	-0.78%	5,272,855
Dec 10, 2025	41.04	41.32	40.64	40.94	40.94	-0.15%	3,873,015
Dec 9, 2025	42.08	42.08	41.00	41.00	41.00	-2.10%	5,605,778
Dec 8, 2025	41.96	42.64	41.60	41.88	41.88	0.87%	6,889,305
Dec 5, 2025	41.46	41.80	41.22	41.52	41.52	0.14%	3,243,397
Dec 4, 2025	41.76	42.12	41.26	41.46	41.46	-0.38%	3,444,254
Dec 3, 2025	41.44	42.44	41.44	41.62	41.62	0.29%	5,963,112
Dec 2, 2025	41.72	41.88	41.20	41.50	41.50	-0.53%	4,421,494
Dec 1, 2025	39.98	41.84	39.98	41.72	41.72	4.46%	8,010,323