IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	40.10	40.18	39.86	39.94	39.94	-0.40%	2,678,464
Nov 27, 2025	40.00	40.30	39.96	40.10	40.10	0.70%	4,365,921
Nov 26, 2025	40.08	40.34	39.82	39.82	39.82	-0.35%	3,746,695
Nov 25, 2025	40.30	40.60	39.88	39.96	39.96	-0.79%	5,161,743
Nov 24, 2025	40.48	40.60	39.94	40.28	40.28	-0.54%	4,820,474
Nov 21, 2025	40.72	40.80	40.40	40.50	40.50	-1.07%	3,480,137
Nov 20, 2025	40.96	41.30	40.60	40.94	40.94	0.59%	3,650,332
Nov 19, 2025	40.22	40.96	40.18	40.70	40.70	1.70%	5,508,129
Nov 18, 2025	40.06	40.34	39.70	40.02	40.02	-0.10%	4,340,932
Nov 17, 2025	40.00	40.86	39.94	40.06	40.06	0.70%	6,369,650
Nov 14, 2025	39.58	40.12	39.32	39.78	39.78	-	4,023,069
Nov 13, 2025	40.22	40.58	39.76	39.78	39.78	-0.95%	5,173,890
Nov 12, 2025	40.98	41.04	39.98	40.16	40.16	-0.94%	6,440,588
Nov 11, 2025	41.18	41.70	39.44	40.54	40.54	-1.55%	7,511,183
Nov 10, 2025	42.46	42.46	41.06	41.18	41.18	-2.09%	4,644,871
Nov 7, 2025	43.86	44.32	41.98	42.06	42.06	-5.70%	12,468,370
Nov 6, 2025	44.72	45.18	44.32	44.60	44.60	-0.18%	4,350,464
Nov 5, 2025	44.42	45.04	43.80	44.68	44.68	0.59%	5,680,331
Nov 4, 2025	45.40	45.72	44.08	44.42	44.42	-2.03%	6,735,948
Nov 3, 2025	43.80	45.72	43.80	45.34	45.34	3.14%	6,928,322
Oct 31, 2025	43.22	44.62	43.08	43.96	43.96	1.76%	5,887,813
Oct 30, 2025	42.42	44.06	42.42	43.20	43.20	1.98%	5,864,244
Oct 28, 2025	43.42	43.52	42.36	42.36	42.36	-2.44%	3,443,810
Oct 27, 2025	45.70	45.70	43.42	43.42	43.42	-5.24%	8,126,103
Oct 24, 2025	42.90	46.04	41.94	45.82	45.82	9.46%	18,658,330
Oct 23, 2025	42.44	42.68	41.50	41.86	41.86	-1.27%	4,002,007
Oct 22, 2025	41.00	43.04	40.88	42.40	42.40	4.18%	7,040,003
Oct 21, 2025	40.32	41.34	40.02	40.70	40.70	1.04%	5,112,226
Oct 20, 2025	39.56	40.60	38.88	40.28	40.28	1.92%	7,412,776
Oct 17, 2025	39.72	39.96	38.16	39.52	39.52	-0.50%	7,368,483
Oct 16, 2025	40.40	40.44	39.54	39.72	39.72	-1.73%	6,370,103
Oct 15, 2025	39.52	40.48	39.50	40.42	40.42	3.16%	8,648,190
Oct 14, 2025	39.90	40.26	39.18	39.18	39.18	-1.80%	6,768,327
Oct 13, 2025	40.50	40.76	39.72	39.90	39.90	-3.48%	5,400,242
Oct 10, 2025	40.60	41.42	40.58	41.34	41.34	1.82%	6,378,095
Oct 9, 2025	41.66	42.14	40.30	40.60	40.60	-2.26%	7,649,677
Oct 8, 2025	43.60	43.98	41.54	41.54	41.54	-4.72%	10,255,740
Oct 7, 2025	42.60	43.76	42.54	43.60	43.60	1.30%	4,308,618
Oct 6, 2025	44.26	44.30	42.98	43.04	43.04	-2.18%	4,037,238
Oct 3, 2025	44.50	44.58	43.48	44.00	44.00	-0.59%	6,270,535
Oct 2, 2025	44.36	44.66	43.70	44.26	44.26	-0.14%	4,730,775
Oct 1, 2025	43.64	44.48	42.94	44.32	44.32	2.07%	5,836,543
Sep 30, 2025	43.82	44.88	43.18	43.42	43.42	-0.69%	5,824,125
Sep 29, 2025	43.94	44.52	43.20	43.72	43.72	-0.50%	6,063,342
Sep 26, 2025	44.36	44.82	43.82	43.94	43.94	-1.26%	6,063,184