IST:IZENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	8.47	9.08	8.15	8.36	8.36	1.21%	118,416,670
Jul 13, 2026	8.17	8.47	8.12	8.26	8.26	1.98%	38,486,935
Jul 10, 2026	8.53	8.56	8.10	8.10	8.10	-3.23%	50,718,214
Jul 9, 2026	9.06	9.50	8.36	8.37	8.37	-7.00%	118,129,979
Jul 8, 2026	9.66	10.02	9.00	9.00	9.00	-6.83%	154,995,222
Jul 7, 2026	10.82	10.84	9.66	9.66	9.66	-8.00%	103,048,515
Jul 6, 2026	10.50	11.08	10.20	10.50	10.50	0.77%	176,686,800
Jul 3, 2026	10.08	10.76	10.07	10.42	10.42	3.17%	82,823,741
Jul 2, 2026	10.11	10.25	10.02	10.10	10.10	-	32,615,765
Jul 1, 2026	9.99	10.25	9.91	10.10	10.10	1.00%	29,605,699
Jun 30, 2026	10.04	10.26	9.79	10.00	10.00	-0.20%	57,085,271
Jun 29, 2026	10.22	10.25	10.01	10.02	10.02	-0.99%	34,047,745
Jun 26, 2026	10.09	10.37	9.94	10.12	10.12	0.80%	66,379,791
Jun 25, 2026	10.15	10.32	9.85	10.04	10.04	-0.10%	288,534,992
Jun 24, 2026	10.00	11.03	9.39	10.05	10.05	0.20%	214,554,799
Jun 23, 2026	10.00	10.23	9.86	10.03	10.03	0.30%	181,964,357
Jun 22, 2026	10.68	10.70	10.00	10.00	10.00	-5.84%	57,264,823
Jun 19, 2026	10.35	10.80	10.17	10.62	10.62	2.12%	263,875,300
Jun 18, 2026	10.43	10.48	10.27	10.40	10.40	0.68%	25,918,390
Jun 17, 2026	10.22	10.40	10.22	10.33	10.33	1.08%	32,772,680
Jun 16, 2026	9.88	10.29	9.64	10.22	10.22	3.97%	43,864,350
Jun 15, 2026	9.81	10.01	9.80	9.83	9.83	2.08%	38,925,370
Jun 12, 2026	9.81	9.97	9.63	9.63	9.63	-0.82%	34,985,640
Jun 11, 2026	10.00	10.25	9.66	9.71	9.71	-2.90%	81,429,218
Jun 10, 2026	10.09	10.11	9.80	10.00	10.00	-0.89%	35,721,290
Jun 9, 2026	9.90	10.50	9.90	10.09	10.09	0.90%	103,777,900
Jun 8, 2026	9.84	10.00	9.36	10.00	10.00	0.60%	96,416,401
Jun 5, 2026	11.00	11.03	9.94	9.94	9.94	-9.96%	181,951,800
Jun 4, 2026	10.92	11.20	10.65	11.04	11.04	1.28%	73,343,990
Jun 3, 2026	11.52	11.52	10.89	10.90	10.90	-1.36%	82,665,570
Jun 2, 2026	10.86	11.20	10.73	11.05	11.05	2.22%	131,015,100
Jun 1, 2026	11.84	12.27	10.81	10.81	10.81	-7.61%	175,301,400
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