IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	36.76	37.36	36.50	37.16	37.16	1.09%	9,402,944
Jun 23, 2026	37.08	37.36	36.46	36.76	36.76	-0.86%	7,247,871
Jun 22, 2026	37.48	37.64	37.06	37.08	37.08	-1.07%	4,375,245
Jun 19, 2026	37.64	37.78	37.28	37.48	37.48	-1.16%	6,221,586
Jun 18, 2026	37.22	37.94	37.22	37.92	37.92	1.94%	6,942,241
Jun 17, 2026	37.66	38.08	37.20	37.20	37.20	-0.75%	6,602,506
Jun 16, 2026	37.48	37.66	37.18	37.48	37.48	-	5,800,515
Jun 15, 2026	37.30	37.68	37.22	37.48	37.48	3.59%	13,933,390
Jun 12, 2026	36.22	36.66	35.84	36.18	36.18	1.12%	11,044,930
Jun 11, 2026	35.84	35.98	35.00	35.78	35.78	0.11%	7,296,768
Jun 10, 2026	36.10	36.28	35.66	35.74	35.74	-1.05%	7,677,904
Jun 9, 2026	37.20	37.20	35.80	36.12	36.12	-3.27%	20,835,980
Jun 8, 2026	37.38	37.42	36.88	37.34	37.34	-1.06%	7,202,214
Jun 5, 2026	37.86	37.92	37.30	37.74	37.74	-0.16%	5,819,646
Jun 4, 2026	37.76	38.06	37.16	37.80	37.80	0.48%	7,691,307
Jun 3, 2026	38.32	38.62	37.56	37.62	37.62	-1.78%	10,361,120
Jun 2, 2026	37.58	38.30	37.58	38.30	38.30	2.13%	9,705,803