IST:KAREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.60	13.60	13.23	13.26	13.26	-2.07%	11,980,290
May 25, 2026	13.00	13.91	12.97	13.54	13.54	7.04%	38,335,420
May 22, 2026	11.49	12.65	11.44	12.65	12.65	10.00%	40,381,070
May 21, 2026	12.28	12.56	11.50	11.50	11.50	-6.20%	14,906,730
May 20, 2026	12.26	12.75	12.07	12.26	12.26	0.08%	19,024,200
May 18, 2026	12.25	12.70	12.07	12.25	12.25	-	12,973,170
May 15, 2026	12.76	12.77	12.14	12.25	12.25	-4.00%	18,937,580
May 14, 2026	12.76	13.30	12.56	12.76	12.76	0.47%	28,519,050
May 13, 2026	12.85	13.33	12.70	12.70	12.70	-0.78%	30,819,770
May 12, 2026	12.75	13.35	12.64	12.80	12.80	0.55%	31,987,220
May 11, 2026	12.30	12.96	12.30	12.73	12.73	3.75%	23,121,670
May 8, 2026	12.76	12.96	12.16	12.27	12.27	-3.84%	26,368,470
May 7, 2026	13.05	13.68	12.44	12.76	12.76	-1.47%	57,004,370
May 6, 2026	12.12	13.13	12.09	12.95	12.95	7.02%	56,861,700
May 5, 2026	11.52	12.32	11.08	12.10	12.10	5.49%	32,945,910
May 4, 2026	11.82	11.98	11.38	11.47	11.47	-2.80%	18,844,570
Apr 30, 2026	11.73	12.10	11.46	11.80	11.80	0.68%	25,266,000
Apr 29, 2026	12.33	12.37	11.70	11.72	11.72	-4.56%	18,124,820
Apr 28, 2026	11.90	12.74	11.80	12.28	12.28	3.19%	32,311,760
Apr 27, 2026	12.08	12.20	11.72	11.90	11.90	2.50%	34,995,910
Apr 24, 2026	10.56	11.61	10.40	11.61	11.61	9.94%	32,784,250
Apr 22, 2026	10.86	10.96	10.34	10.56	10.56	-1.58%	15,424,450
Apr 21, 2026	10.29	10.76	10.28	10.73	10.73	4.28%	15,280,140
Apr 20, 2026	9.99	10.53	9.83	10.29	10.29	2.59%	11,649,080
Apr 17, 2026	10.32	10.32	9.84	10.03	10.03	-2.81%	15,328,210
Apr 16, 2026	9.97	10.67	9.97	10.32	10.32	3.61%	23,980,720
Apr 15, 2026	10.00	10.09	9.80	9.96	9.96	-0.90%	8,856,200
Apr 14, 2026	9.32	10.19	9.32	10.05	10.05	8.30%	20,088,380
Apr 13, 2026	9.31	9.33	9.01	9.28	9.28	-0.54%	8,786,238
Apr 10, 2026	9.32	9.57	9.25	9.33	9.33	1.19%	9,758,635
Apr 9, 2026	9.00	9.40	8.85	9.22	9.22	2.44%	9,199,211
Apr 8, 2026	8.97	9.03	8.60	9.00	9.00	4.65%	9,618,089
Apr 7, 2026	9.00	9.04	8.55	8.60	8.60	-4.34%	6,890,218
Apr 6, 2026	8.89	9.09	8.85	8.99	8.99	2.16%	7,493,565
Apr 3, 2026	8.60	8.93	8.55	8.80	8.80	1.73%	8,831,425
Apr 2, 2026	8.60	8.69	8.45	8.65	8.65	0.23%	7,369,305
Apr 1, 2026	8.59	8.73	8.55	8.63	8.63	1.29%	8,308,569
Mar 31, 2026	8.42	8.83	8.41	8.52	8.52	1.19%	9,776,847
Mar 30, 2026	8.41	8.44	8.25	8.42	8.42	0.12%	7,779,691
Mar 27, 2026	8.47	8.56	8.40	8.41	8.41	-0.71%	3,370,481
Mar 26, 2026	8.48	8.59	8.42	8.47	8.47	0.12%	5,374,434
Mar 25, 2026	8.44	8.65	8.40	8.46	8.46	1.44%	6,319,200
Mar 24, 2026	8.50	8.53	8.34	8.34	8.34	-1.88%	4,482,142
Mar 23, 2026	8.54	8.57	8.06	8.50	8.50	-0.35%	12,470,050
Mar 19, 2026	8.61	8.64	8.52	8.53	8.53	-1.73%	3,038,077
Mar 18, 2026	8.89	8.91	8.64	8.68	8.68	-1.81%	5,487,458
Mar 17, 2026	8.69	9.00	8.69	8.84	8.84	2.43%	13,793,550
Mar 16, 2026	9.01	9.03	8.63	8.63	8.63	-4.43%	12,418,420
Mar 13, 2026	8.66	9.03	8.53	9.03	9.03	4.27%	21,228,440
Mar 12, 2026	9.07	9.08	8.65	8.66	8.66	-4.52%	24,531,360