IST:IZENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.04	12.08	11.45	11.70	11.70	-	67,420,671
May 25, 2026	11.63	12.33	11.29	11.70	11.70	2.63%	291,929,300
May 22, 2026	10.98	11.90	10.77	11.40	11.40	1.06%	202,739,700
May 21, 2026	12.54	12.74	11.28	11.28	11.28	-9.98%	293,752,000
May 20, 2026	12.45	13.39	12.01	12.53	12.53	2.29%	576,924,800
May 18, 2026	11.16	12.25	10.72	12.25	12.25	9.96%	365,393,600
May 15, 2026	11.10	11.41	10.78	11.14	11.14	0.36%	143,157,700
May 14, 2026	11.24	11.34	11.07	11.10	11.10	-1.07%	109,484,800
May 13, 2026	11.22	11.30	11.01	11.22	11.22	0.45%	113,556,500
May 12, 2026	11.09	11.41	10.71	11.17	11.17	1.55%	221,538,600
May 11, 2026	10.59	11.46	10.41	11.00	11.00	5.57%	235,211,800
May 8, 2026	10.70	10.73	10.42	10.42	10.42	-3.07%	36,995,770
May 7, 2026	10.60	10.84	10.48	10.75	10.75	1.90%	92,383,880
May 6, 2026	10.55	10.74	10.30	10.55	10.55	1.15%	77,346,220
May 5, 2026	10.26	10.43	9.96	10.43	10.43	1.86%	46,305,810
May 4, 2026	10.71	10.96	10.24	10.24	10.24	-4.48%	70,568,620
Apr 30, 2026	10.69	11.00	10.51	10.72	10.72	-	77,865,520
Apr 29, 2026	10.58	10.80	10.21	10.72	10.72	2.10%	65,489,890
Apr 28, 2026	10.40	10.84	10.03	10.50	10.50	0.86%	87,832,160
Apr 27, 2026	10.43	10.48	10.26	10.41	10.41	0.48%	30,155,130
Apr 24, 2026	10.30	10.59	10.20	10.36	10.36	0.48%	39,174,340
Apr 22, 2026	10.31	10.65	10.13	10.31	10.31	0.10%	63,806,620
Apr 21, 2026	10.87	11.11	10.30	10.30	10.30	-4.63%	87,857,560
Apr 20, 2026	11.00	11.44	10.51	10.80	10.80	1.89%	262,857,200
Apr 17, 2026	10.90	10.90	9.95	10.60	10.60	4.54%	243,310,700
Apr 16, 2026	10.14	10.16	9.67	10.14	10.14	0.50%	48,171,500
Apr 15, 2026	9.85	10.36	9.85	10.09	10.09	2.23%	56,832,070
Apr 14, 2026	9.71	10.03	9.61	9.87	9.87	1.75%	113,097,700
Apr 13, 2026	9.55	9.77	9.52	9.70	9.70	1.15%	32,051,070
Apr 10, 2026	9.55	9.72	9.46	9.59	9.59	0.74%	54,653,340
Apr 9, 2026	9.57	10.32	9.34	9.52	9.52	0.32%	203,344,500
Apr 8, 2026	9.20	9.59	9.20	9.49	9.49	4.06%	58,141,910
Apr 7, 2026	9.70	9.99	9.00	9.12	9.12	-6.46%	64,064,810
Apr 6, 2026	9.56	10.04	9.55	9.75	9.75	1.56%	40,643,870
Apr 3, 2026	9.64	9.75	9.45	9.60	9.60	-	52,072,110
Apr 2, 2026	9.33	9.61	9.27	9.60	9.60	2.89%	29,251,240
Apr 1, 2026	9.47	9.54	9.27	9.33	9.33	-0.85%	24,148,970
Mar 31, 2026	9.80	9.81	9.40	9.41	9.41	-3.98%	32,925,960
Mar 30, 2026	9.70	9.85	9.49	9.80	9.80	1.03%	37,012,100
Mar 27, 2026	10.04	10.08	9.70	9.70	9.70	-3.67%	33,036,020
Mar 26, 2026	10.20	10.25	9.95	10.07	10.07	-1.27%	52,111,420
Mar 25, 2026	10.21	10.26	10.10	10.20	10.20	0.59%	44,538,380
Mar 24, 2026	10.07	10.15	9.98	10.14	10.14	0.70%	27,718,640
Mar 23, 2026	9.75	10.50	9.49	10.07	10.07	5.01%	84,793,610
Mar 19, 2026	9.53	9.62	9.33	9.59	9.59	0.63%	25,712,430
Mar 18, 2026	9.91	9.96	9.42	9.53	9.53	-3.54%	33,199,580
Mar 17, 2026	9.84	9.94	9.64	9.88	9.88	0.82%	33,034,280
Mar 16, 2026	9.65	9.85	9.54	9.80	9.80	1.55%	25,869,700
Mar 13, 2026	9.43	9.71	9.35	9.65	9.65	1.79%	34,112,770
Mar 12, 2026	9.18	9.48	9.08	9.48	9.48	3.04%	32,676,100