IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.70	41.24	40.12	41.06	41.06	-	6,097,169
Aug 14, 2025	41.44	42.22	40.94	41.06	41.06	-0.92%	5,846,457
Aug 13, 2025	41.52	41.94	41.12	41.44	41.44	-0.10%	4,267,932
Aug 12, 2025	42.00	42.54	41.40	41.48	41.48	-0.58%	7,480,423
Aug 11, 2025	41.90	42.36	41.60	41.72	41.72	-0.05%	4,575,252
Aug 8, 2025	41.32	42.04	41.26	41.74	41.74	1.02%	6,228,887
Aug 7, 2025	41.62	41.96	41.12	41.32	41.32	-0.67%	9,983,783
Aug 6, 2025	43.70	43.76	41.50	41.60	41.60	-4.81%	15,400,465
Aug 5, 2025	43.80	44.24	43.52	43.70	43.70	-0.23%	5,035,861
Aug 4, 2025	43.10	43.80	42.92	43.80	43.80	2.24%	7,392,475
Aug 1, 2025	42.00	42.92	41.60	42.84	42.84	2.44%	7,041,309
Jul 31, 2025	41.50	42.70	41.38	41.82	41.82	1.60%	7,412,602
Jul 30, 2025	40.54	41.54	40.40	41.16	41.16	1.98%	6,172,503
Jul 29, 2025	41.54	41.78	40.34	40.36	40.36	-3.31%	6,708,138
Jul 28, 2025	41.62	42.90	41.60	41.74	41.74	0.48%	7,321,696
Jul 25, 2025	41.32	41.96	41.00	41.54	41.54	0.97%	6,069,621
Jul 24, 2025	41.06	41.92	40.94	41.14	41.14	0.64%	7,595,597
Jul 23, 2025	41.86	42.10	40.70	40.88	40.88	-2.20%	5,593,362
Jul 22, 2025	41.40	42.68	41.22	41.80	41.80	1.01%	7,204,572
Jul 21, 2025	41.20	41.54	40.86	41.38	41.38	0.93%	6,498,750
Jul 18, 2025	41.70	41.94	40.52	41.00	41.00	-0.87%	6,730,215
Jul 17, 2025	39.86	41.36	39.86	41.36	41.36	4.34%	7,228,569
Jul 16, 2025	39.18	40.44	38.92	39.64	39.64	1.17%	8,112,231
Jul 14, 2025	40.00	40.06	39.02	39.18	39.18	-1.66%	5,460,222
Jul 11, 2025	40.10	40.70	39.68	39.84	39.84	1.22%	10,464,795
Jul 10, 2025	39.00	40.02	38.96	39.36	39.36	1.76%	9,408,217
Jul 9, 2025	37.88	38.90	37.86	38.68	38.68	2.65%	8,705,687
Jul 8, 2025	37.66	38.88	37.58	37.68	37.68	0.48%	11,745,005
Jul 7, 2025	38.22	38.24	36.32	37.50	37.50	-2.70%	7,203,562
Jul 4, 2025	38.20	38.76	37.82	38.54	38.54	0.89%	4,887,263
Jul 3, 2025	38.76	39.40	37.64	38.20	38.20	-0.16%	11,400,071
Jul 2, 2025	38.30	39.10	37.78	38.26	38.26	-0.10%	11,875,212
Jul 1, 2025	36.70	38.70	36.34	38.30	38.30	4.93%	14,771,240
Jun 30, 2025	34.56	36.84	34.56	36.50	36.50	5.61%	16,897,082
Jun 27, 2025	35.48	35.52	33.88	34.56	34.56	-2.59%	13,032,723
Jun 26, 2025	35.50	36.78	35.48	35.48	35.48	0.45%	12,696,852
Jun 25, 2025	34.80	35.42	34.54	35.32	35.32	1.49%	10,978,436
Jun 24, 2025	34.46	35.04	33.66	34.80	34.80	4.19%	15,419,929
Jun 23, 2025	34.60	35.36	33.38	33.40	33.40	-4.30%	11,211,513
Jun 20, 2025	34.08	35.26	34.08	34.90	34.90	3.01%	8,273,422
Jun 19, 2025	33.82	34.48	33.80	33.88	33.88	0.18%	6,554,026
Jun 18, 2025	34.74	34.74	33.82	33.82	33.82	-2.82%	6,166,867
Jun 17, 2025	35.48	36.06	34.70	34.80	34.80	-2.25%	9,564,598
Jun 16, 2025	33.34	35.92	33.04	35.60	35.60	6.65%	15,005,758
Jun 13, 2025	32.02	33.48	32.02	33.38	33.38	-2.91%	9,477,721
Jun 12, 2025	35.34	35.34	34.16	34.38	34.38	-2.88%	6,251,056
Jun 11, 2025	35.50	35.86	35.28	35.40	35.40	-0.34%	5,722,626
Jun 10, 2025	34.46	35.96	34.40	35.52	35.52	3.86%	8,314,234
Jun 5, 2025	34.40	34.46	33.10	34.20	34.20	-0.58%	2,197,093
Jun 4, 2025	33.54	34.48	33.50	34.40	34.40	2.75%	6,558,417