IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	34.44	34.50	33.78	34.16	-	-1.56%	2,871,058
Sep 2, 2026	33.80	34.70	32.96	34.70	34.70	2.24%	10,227,540
Sep 1, 2026	33.22	33.94	32.82	33.94	33.94	2.17%	9,324,407
Aug 31, 2026	33.84	34.14	33.12	33.22	33.22	-0.95%	7,682,954
Aug 28, 2026	32.62	33.54	32.62	33.54	33.54	1.95%	5,638,735
Aug 27, 2026	33.52	34.14	32.74	32.90	32.90	-1.44%	7,887,118
Aug 26, 2026	32.28	33.54	32.28	33.38	33.38	3.41%	10,297,285
Aug 25, 2026	32.82	32.82	32.10	32.28	32.28	-0.68%	5,155,076
Aug 24, 2026	33.44	34.00	32.50	32.50	32.50	-1.16%	9,709,175
Aug 21, 2026	32.70	33.12	32.66	32.88	32.88	0.67%	4,853,521
Aug 20, 2026	33.06	33.30	32.48	32.66	32.66	-0.85%	4,603,667
Aug 19, 2026	32.06	33.04	32.04	32.94	32.94	2.68%	8,288,213
Aug 18, 2026	32.22	32.40	32.08	32.08	32.08	-0.43%	4,333,903
Aug 17, 2026	32.96	32.96	32.22	32.22	32.22	-2.60%	8,314,996
Aug 14, 2026	33.24	33.42	33.00	33.08	33.08	-0.24%	4,762,659
Aug 13, 2026	33.86	33.90	33.06	33.16	33.16	-1.43%	4,443,502
Aug 12, 2026	33.16	33.82	32.96	33.64	33.64	1.57%	7,981,134
Aug 11, 2026	33.80	33.94	32.80	33.12	33.12	-0.90%	5,182,672
Aug 10, 2026	34.12	34.18	33.42	33.42	33.42	-1.76%	6,414,656
Aug 7, 2026	34.50	34.54	33.92	34.02	34.02	-1.39%	6,253,121
Aug 6, 2026	34.64	34.84	34.28	34.50	34.50	-0.35%	6,202,036
Aug 5, 2026	34.94	35.08	34.46	34.62	34.62	-0.92%	4,677,241
Aug 4, 2026	34.44	35.04	34.12	34.94	34.94	1.45%	6,413,287
Aug 3, 2026	34.70	34.98	34.44	34.44	34.44	-0.29%	3,646,783
Jul 31, 2026	34.30	34.70	33.94	34.54	34.54	0.76%	6,157,305
Jul 30, 2026	34.66	34.80	33.94	34.28	34.28	-1.10%	6,633,390
Jul 29, 2026	35.72	35.80	34.56	34.66	34.66	-2.97%	4,997,718
Jul 28, 2026	36.04	36.34	35.48	35.72	35.72	-0.83%	4,243,159
Jul 27, 2026	36.50	37.06	35.90	36.02	36.02	-0.77%	6,958,611
Jul 24, 2026	36.20	36.30	35.68	36.30	36.30	0.78%	3,818,966
Jul 23, 2026	36.54	36.64	35.82	36.02	36.02	-1.42%	5,784,551
Jul 22, 2026	36.64	36.90	36.46	36.54	36.54	-0.11%	2,908,314
Jul 21, 2026	36.70	37.40	36.28	36.58	36.58	-0.33%	5,920,643
Jul 20, 2026	36.72	36.78	36.22	36.70	36.70	0.27%	4,539,587
Jul 17, 2026	37.02	37.42	36.10	36.60	36.60	-1.56%	7,551,483
Jul 16, 2026	35.16	37.24	35.14	37.18	37.18	5.75%	11,280,888
Jul 14, 2026	34.72	35.42	34.50	35.16	35.16	1.27%	4,862,762
Jul 13, 2026	34.98	34.98	34.58	34.72	34.72	-0.40%	3,158,689
Jul 10, 2026	34.62	35.00	34.62	34.86	34.86	0.69%	3,943,643
Jul 9, 2026	35.42	35.48	34.52	34.62	34.62	-1.65%	4,552,887
Jul 8, 2026	35.92	35.92	35.18	35.20	35.20	-2.00%	4,603,810
Jul 7, 2026	35.66	36.52	35.52	35.92	35.92	0.90%	7,006,649
Jul 6, 2026	35.72	36.04	35.46	35.60	35.60	-0.34%	4,952,283
Jul 3, 2026	36.10	36.14	35.72	35.72	35.72	-0.72%	4,488,157
Jul 2, 2026	36.08	36.22	35.90	35.98	35.98	-0.28%	3,844,678
Jul 1, 2026	36.20	36.26	35.80	36.08	36.08	-0.06%	3,963,068
Jun 30, 2026	36.60	36.60	35.98	36.10	36.10	-1.26%	4,170,379
Jun 29, 2026	36.60	36.86	36.40	36.56	36.56	-0.11%	4,387,360
Jun 26, 2026	36.72	36.86	36.40	36.60	36.60	-0.33%	4,110,065
Jun 25, 2026	37.32	37.70	36.72	36.72	36.72	-1.18%	8,050,851