IST:ISVEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.09	13.23	12.04	12.39	12.39	-6.35%	4,051,430
Oct 27, 2026	16.14	16.15	13.23	13.23	13.23	-9.94%	32,877,337
Oct 26, 2026	14.20	14.69	13.98	14.69	14.69	9.96%	1,007,068
Oct 23, 2026	12.13	13.36	10.97	13.36	13.36	9.96%	12,865,444
Oct 22, 2026	13.50	13.60	12.15	12.15	12.15	-10.00%	5,482,221
Oct 21, 2026	14.98	15.57	13.49	13.50	13.50	-9.88%	11,281,161
Oct 20, 2026	15.81	16.38	14.87	14.98	14.98	-4.89%	6,999,747
Oct 19, 2026	17.02	18.40	15.75	15.75	15.75	-7.08%	16,462,779
Oct 16, 2026	17.80	17.80	16.82	16.95	16.95	-5.04%	4,496,508
Oct 15, 2026	18.81	19.13	17.53	17.85	17.85	-5.10%	9,949,005
Oct 14, 2026	20.40	20.76	18.81	18.81	18.81	-10.00%	19,591,722
Oct 13, 2026	22.40	23.70	20.90	20.90	20.90	-9.99%	13,447,619
Oct 12, 2026	25.90	26.70	23.22	23.22	23.22	-10.00%	14,262,622
Oct 9, 2026	27.14	30.00	25.80	25.80	25.80	-7.53%	19,760,246
Oct 8, 2026	26.98	29.24	25.16	27.90	27.90	3.41%	23,009,000
Oct 7, 2026	25.52	26.98	24.72	26.98	26.98	9.94%	33,532,031
Oct 6, 2026	21.70	24.54	20.10	24.54	24.54	9.95%	37,558,601
Oct 5, 2026	22.32	27.28	22.32	22.32	22.32	-10.00%	43,169,600
Oct 2, 2026	24.80	24.80	24.80	24.80	24.80	-9.95%	122,188
Oct 1, 2026	27.54	27.54	27.54	27.54	27.54	-10.00%	161,316
Sep 30, 2026	30.60	30.60	30.60	30.60	30.60	-10.00%	85,981
Sep 29, 2026	34.00	34.00	34.00	34.00	34.00	-9.96%	24,364
Sep 28, 2026	37.76	37.76	37.76	37.76	37.76	-9.97%	5,922
Sep 25, 2026	41.94	41.94	41.94	41.94	41.94	-9.96%	18,609
Sep 24, 2026	46.58	46.58	46.58	46.58	46.58	-9.99%	5,535
Sep 23, 2026	51.75	51.75	51.75	51.75	51.75	-9.92%	10,743
Sep 22, 2026	57.45	57.45	57.45	57.45	57.45	-9.95%	10,311
Sep 21, 2026	63.80	63.80	63.80	63.80	63.80	-9.95%	9,679
Sep 18, 2026	70.85	70.85	70.85	70.85	70.85	-9.97%	8,454
Sep 17, 2026	78.70	78.70	78.70	78.70	78.70	-9.95%	47,578
Sep 16, 2026	94.50	95.20	87.40	87.40	87.40	-9.99%	664,306
Sep 15, 2026	95.80	97.75	91.05	97.10	97.10	0.62%	1,960,641
Sep 14, 2026	92.10	98.00	92.10	96.50	96.50	1.63%	9,010,391
Sep 11, 2026	90.90	94.95	87.20	94.95	94.95	3.04%	2,110,118
Sep 10, 2026	89.00	98.50	87.00	92.15	92.15	2.39%	2,377,013
Sep 9, 2026	83.95	90.00	82.50	90.00	90.00	3.45%	2,417,648
Sep 8, 2026	78.35	89.90	76.00	87.00	87.00	5.07%	3,053,999
Sep 7, 2026	90.90	93.30	82.80	82.80	82.80	-9.95%	9,621,361
Sep 4, 2026	91.55	94.15	85.30	91.95	91.95	0.44%	6,721,008
Sep 3, 2026	83.00	91.55	74.95	91.55	91.55	9.97%	33,314,743
Sep 2, 2026	81.45	87.85	78.00	83.25	83.25	1.90%	2,663,628
Sep 1, 2026	84.60	88.65	78.50	81.70	81.70	-5.98%	2,209,686
Aug 31, 2026	86.00	95.00	82.80	86.90	86.90	-5.54%	8,009,180
Aug 28, 2026	87.70	95.05	83.55	92.00	92.00	4.90%	3,136,059
Aug 27, 2026	89.50	92.60	85.00	87.70	87.70	4.16%	3,049,755
Aug 26, 2026	84.20	84.20	84.20	84.20	84.20	9.99%	9,016,557
Aug 25, 2026	68.00	76.55	65.10	76.55	76.55	9.99%	4,208,859
Aug 24, 2026	74.45	76.50	69.30	69.60	69.60	-9.61%	3,880,367
Aug 21, 2026	79.00	79.05	67.45	77.00	77.00	5.48%	5,168,971
Aug 20, 2026	67.10	73.00	66.40	73.00	73.00	9.94%	2,196,277