IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.52	28.98	27.94	28.12	28.12	1.37%	4,647,599
Nov 9, 2026	27.44	28.04	27.40	27.74	27.74	1.39%	3,480,241
Nov 6, 2026	26.66	27.38	26.20	27.36	27.36	2.63%	4,397,266
Nov 5, 2026	27.30	27.46	26.50	26.66	26.66	-2.70%	6,387,081
Nov 4, 2026	25.92	27.98	25.92	27.40	27.40	6.53%	5,813,871
Nov 3, 2026	25.52	26.12	25.14	25.72	25.72	0.78%	3,221,177
Nov 2, 2026	25.20	25.70	24.60	25.52	25.52	1.19%	5,318,816
Oct 30, 2026	25.12	25.42	24.74	25.22	25.22	0.40%	4,163,471
Oct 28, 2026	25.38	25.62	25.10	25.12	25.12	-0.55%	2,157,877
Oct 27, 2026	25.96	26.14	25.26	25.26	25.26	-2.70%	3,657,932
Oct 26, 2026	26.34	26.60	25.20	25.96	25.96	-1.07%	5,037,246
Oct 23, 2026	27.14	27.34	25.62	26.24	26.24	-3.39%	6,086,115
Oct 22, 2026	27.96	28.14	27.16	27.16	27.16	-2.86%	2,737,856
Oct 21, 2026	28.50	28.56	27.90	27.96	27.96	-1.89%	2,821,436
Oct 20, 2026	28.06	28.62	27.88	28.50	28.50	1.57%	3,673,495
Oct 19, 2026	29.90	29.90	27.88	28.06	28.06	-2.23%	6,541,250
Oct 16, 2026	29.04	29.92	28.58	28.70	28.70	-3.11%	4,322,849
Oct 15, 2026	29.04	29.98	28.82	29.62	29.62	2.00%	5,169,354
Oct 14, 2026	29.04	29.18	28.60	29.04	29.04	-	3,749,277
Oct 13, 2026	29.10	29.30	28.84	29.04	29.04	0.76%	3,322,173
Oct 12, 2026	29.78	30.22	28.82	28.82	28.82	-3.22%	3,102,318
Oct 9, 2026	29.50	30.12	29.50	29.78	29.78	0.95%	3,486,327
Oct 8, 2026	29.50	29.70	29.12	29.50	29.50	0.20%	3,754,254
Oct 7, 2026	30.10	30.12	29.20	29.44	29.44	-2.19%	5,574,375
Oct 6, 2026	31.02	31.02	30.10	30.10	30.10	-2.27%	5,077,459
Oct 5, 2026	30.22	31.12	30.22	30.80	30.80	2.19%	4,765,289
Oct 2, 2026	30.88	30.92	29.98	30.14	30.14	-1.63%	6,108,282
Oct 1, 2026	29.74	30.90	29.58	30.64	30.64	3.44%	5,900,047
Sep 30, 2026	30.70	30.82	29.62	29.62	29.62	-3.83%	6,293,575
Sep 29, 2026	31.48	31.56	30.80	30.80	30.80	-2.16%	3,739,950
Sep 28, 2026	31.48	31.48	30.72	31.48	31.48	-0.76%	4,996,133
Sep 25, 2026	32.62	32.70	31.72	31.72	31.72	-1.80%	6,966,085
Sep 24, 2026	33.24	33.30	32.30	32.30	32.30	-2.83%	3,102,311
Sep 23, 2026	33.70	33.88	32.98	33.24	33.24	-0.78%	6,964,448
Sep 22, 2026	33.66	34.20	33.50	33.50	33.50	-0.48%	6,592,971
Sep 21, 2026	33.66	34.04	32.92	33.66	33.66	-0.06%	7,197,991
Sep 18, 2026	34.90	35.12	33.52	33.68	33.68	-3.00%	8,702,005
Sep 17, 2026	32.84	35.36	32.56	34.72	34.72	5.66%	10,341,765
Sep 16, 2026	33.56	33.74	31.24	32.86	32.86	-2.09%	7,423,551
Sep 15, 2026	34.96	35.44	33.56	33.56	33.56	-4.00%	5,048,243
Sep 14, 2026	35.54	35.68	34.96	34.96	34.96	-2.02%	2,691,257
Sep 11, 2026	35.90	36.20	35.54	35.68	35.68	-0.56%	3,025,893
Sep 10, 2026	36.90	37.10	35.86	35.88	35.88	-4.01%	6,195,493
Sep 9, 2026	36.50	37.38	35.52	37.38	37.38	1.85%	15,256,776
Sep 8, 2026	33.84	36.70	33.78	36.70	36.70	8.45%	14,482,632
Sep 7, 2026	34.54	34.68	33.64	33.84	33.84	-1.91%	7,374,272
Sep 4, 2026	35.36	35.40	34.50	34.50	34.50	-2.60%	6,918,850
Sep 3, 2026	34.44	35.42	33.78	35.42	35.42	2.07%	10,638,614
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