IST:PETUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.70	12.18	11.65	12.05	12.05	3.79%	3,400,691
Jan 15, 2026	11.50	11.67	11.47	11.61	11.61	0.78%	739,047
Jan 14, 2026	11.61	11.73	11.39	11.52	11.52	-0.69%	1,574,889
Jan 13, 2026	11.60	11.81	11.45	11.60	11.60	-	1,839,045
Jan 12, 2026	11.39	11.69	11.34	11.60	11.60	1.84%	1,910,028
Jan 9, 2026	11.37	11.46	11.30	11.39	11.39	0.26%	1,931,728
Jan 8, 2026	11.37	11.41	11.15	11.36	11.36	-0.26%	1,461,232
Jan 7, 2026	11.41	11.55	11.28	11.39	11.39	0.62%	2,275,137
Jan 6, 2026	11.28	11.32	11.16	11.32	11.32	0.80%	2,088,654
Jan 5, 2026	11.43	11.44	11.16	11.23	11.23	-1.75%	1,344,780
Jan 2, 2026	11.27	11.44	11.22	11.43	11.43	2.05%	1,167,381
Dec 31, 2025	11.10	11.25	11.08	11.20	11.20	0.90%	1,127,279
Dec 30, 2025	11.09	11.12	10.88	11.10	11.10	-0.18%	850,688
Dec 29, 2025	11.12	11.27	10.90	11.12	11.12	-	1,124,314
Dec 26, 2025	11.07	11.16	10.98	11.12	11.12	0.45%	1,183,412
Dec 25, 2025	11.09	11.25	11.00	11.07	11.07	0.09%	677,196
Dec 24, 2025	11.14	11.21	10.97	11.06	11.06	-1.07%	1,864,059
Dec 23, 2025	11.30	11.32	11.14	11.18	11.18	-1.06%	1,049,026
Dec 22, 2025	11.48	11.51	11.27	11.30	11.30	-1.22%	1,379,169
Dec 19, 2025	11.50	11.54	11.32	11.44	11.44	-0.52%	1,196,187
Dec 18, 2025	11.48	11.56	11.43	11.50	11.50	0.17%	1,443,714
Dec 17, 2025	11.44	11.88	11.37	11.48	11.48	0.44%	6,107,701
Dec 16, 2025	11.43	11.61	11.36	11.43	11.43	0.44%	2,061,315
Dec 15, 2025	11.52	11.62	11.34	11.38	11.38	-1.22%	1,345,199
Dec 12, 2025	11.35	11.71	11.26	11.52	11.52	1.41%	2,248,805
Dec 11, 2025	11.28	11.45	11.28	11.36	11.36	0.71%	660,552
Dec 10, 2025	11.38	11.55	11.27	11.28	11.28	-0.88%	932,410
Dec 9, 2025	11.31	11.56	11.31	11.38	11.38	0.62%	2,152,751
Dec 8, 2025	10.84	11.51	10.84	11.31	11.31	4.53%	4,205,586
Dec 5, 2025	10.83	11.05	10.74	10.82	10.82	0.84%	1,652,888
Dec 4, 2025	11.00	11.09	10.67	10.73	10.73	-2.45%	2,507,378
Dec 3, 2025	10.99	11.16	10.92	11.00	11.00	0.18%	835,810
Dec 2, 2025	11.06	11.09	10.98	10.98	10.98	-0.45%	592,763
Dec 1, 2025	10.93	11.12	10.81	11.03	11.03	2.32%	1,356,007
Nov 28, 2025	10.79	10.85	10.68	10.78	10.78	1.13%	804,169
Nov 27, 2025	10.72	10.87	10.65	10.66	10.66	-0.47%	1,338,437
Nov 26, 2025	11.01	11.35	10.68	10.71	10.71	-1.74%	3,440,848
Nov 25, 2025	11.14	11.17	10.60	10.90	10.90	-2.42%	2,807,620
Nov 24, 2025	11.20	11.29	11.10	11.17	11.17	0.36%	1,243,030
Nov 21, 2025	11.12	11.15	10.99	11.13	11.13	-0.54%	1,319,833
Nov 20, 2025	11.52	11.55	11.05	11.19	11.19	-2.36%	3,680,562
Nov 19, 2025	11.59	12.16	11.42	11.46	11.46	-0.26%	2,447,001
Nov 18, 2025	11.63	11.70	11.43	11.49	11.49	-0.95%	966,850
Nov 17, 2025	11.43	11.70	11.40	11.60	11.60	1.49%	1,694,101
Nov 14, 2025	11.56	11.61	11.29	11.43	11.43	-1.12%	1,008,463
Nov 13, 2025	11.84	11.92	11.55	11.56	11.56	-2.45%	1,765,773
Nov 12, 2025	11.82	11.91	11.61	11.85	11.85	1.02%	1,348,543
Nov 11, 2025	12.00	12.09	11.40	11.73	11.73	-2.90%	3,956,798
Nov 10, 2025	12.25	12.49	12.01	12.08	12.08	-2.19%	2,846,683
Nov 7, 2025	12.51	12.65	12.33	12.35	12.35	-1.28%	2,647,487