IST:PETUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.92	13.20	12.92	13.08	13.08	1.40%	2,130,548
Feb 6, 2026	12.92	13.23	12.75	12.90	12.90	-0.15%	2,647,010
Feb 5, 2026	13.06	13.25	12.91	12.92	12.92	-1.07%	1,892,559
Feb 4, 2026	12.86	13.10	12.86	13.06	13.06	0.77%	2,346,174
Feb 3, 2026	13.41	13.61	12.74	12.96	12.96	-2.63%	6,281,503
Feb 2, 2026	12.93	13.73	12.83	13.31	13.31	2.78%	15,000,150
Jan 30, 2026	12.33	13.49	12.33	12.95	12.95	5.11%	13,399,350
Jan 29, 2026	12.30	12.40	12.16	12.32	12.32	0.41%	1,597,170
Jan 28, 2026	12.39	12.48	12.21	12.27	12.27	-	1,400,860
Jan 27, 2026	12.43	12.49	12.16	12.27	12.27	-1.05%	1,370,799
Jan 26, 2026	11.85	12.57	11.85	12.40	12.40	3.42%	2,500,586
Jan 23, 2026	12.02	12.23	11.86	11.99	11.99	-0.08%	2,005,182
Jan 22, 2026	11.64	12.00	11.63	12.00	12.00	3.45%	1,469,742
Jan 21, 2026	12.02	12.03	11.43	11.60	11.60	-3.33%	2,476,531
Jan 20, 2026	12.14	12.17	11.91	12.00	12.00	-0.99%	1,454,883
Jan 19, 2026	12.10	12.40	11.80	12.12	12.12	0.58%	3,264,838
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