IST:ISVEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	59.00	66.40	58.00	66.40	66.40	9.93%	5,116,889
Aug 18, 2026	56.00	60.40	53.20	60.40	60.40	9.92%	20,133,340
Aug 17, 2026	49.96	54.95	49.50	54.95	54.95	9.99%	14,534,165
Aug 14, 2026	45.78	50.05	45.00	49.96	49.96	9.71%	27,693,607
Aug 13, 2026	44.52	48.94	43.86	45.54	45.54	2.34%	47,489,144
Aug 12, 2026	48.86	50.30	43.70	44.50	44.50	-4.59%	35,246,685
Aug 11, 2026	42.38	46.64	41.30	46.64	46.64	10.00%	14,261,362
Aug 10, 2026	44.00	46.30	42.38	42.40	42.40	-3.64%	29,256,867
Aug 7, 2026	48.50	48.54	42.76	44.00	44.00	-5.90%	32,251,641
Aug 6, 2026	53.00	54.65	46.76	46.76	46.76	-9.99%	34,344,005
Aug 5, 2026	44.98	51.95	44.14	51.95	51.95	9.92%	61,727,696
Aug 4, 2026	57.75	57.75	47.26	47.26	47.26	-9.98%	43,482,619
Aug 3, 2026	50.10	52.50	49.18	52.50	52.50	9.97%	2,150,679
Jul 31, 2026	43.40	47.74	41.26	47.74	47.74	10.00%	13,832,824
Jul 30, 2026	43.40	43.40	43.40	43.40	43.40	9.98%	24,430,275
Jul 29, 2026	35.88	39.46	32.30	39.46	39.46	9.98%	102,940,747
Jul 28, 2026	38.00	38.52	35.88	35.88	35.88	-9.98%	5,693,972
Jul 27, 2026	43.96	44.20	39.86	39.86	39.86	-9.98%	24,205,657
Jul 24, 2026	44.28	44.28	42.08	44.28	44.28	9.99%	9,751,172
Jul 23, 2026	40.26	40.26	40.26	40.26	40.26	10.00%	920,304
Jul 22, 2026	36.60	36.60	36.60	36.60	36.60	9.98%	2,142,929
Jul 21, 2026	32.92	33.28	28.90	33.28	33.28	9.98%	52,473,292
Jul 20, 2026	30.26	30.26	30.26	30.26	30.26	9.96%	4,224,891
Jul 17, 2026	22.52	27.52	22.52	27.52	27.52	9.99%	145,173,802
Jul 16, 2026	25.02	25.02	25.02	25.02	25.02	-9.94%	8,142,763
Jul 14, 2026	27.78	27.78	27.78	27.78	27.78	9.98%	2,736,864
Jul 13, 2026	25.26	25.26	25.26	25.26	25.26	9.92%	1,210,678