IST:PETUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.43	13.43	13.23	13.27	13.27	-0.15%	350,109
May 25, 2026	13.10	13.45	13.06	13.29	13.29	2.07%	1,081,241
May 22, 2026	12.35	13.40	12.35	13.02	13.02	0.93%	3,769,713
May 21, 2026	13.50	13.52	12.86	12.90	12.90	-4.73%	1,333,099
May 20, 2026	13.62	13.89	13.22	13.54	13.54	-0.48%	2,460,565
May 18, 2026	14.90	15.38	13.83	13.85	13.61	-6.92%	6,690,173
May 15, 2026	15.29	15.29	14.64	14.88	14.62	-2.49%	3,243,531
May 14, 2026	14.55	15.55	14.55	15.26	14.99	5.53%	3,890,589
May 13, 2026	15.00	15.14	14.46	14.46	14.20	-2.82%	2,434,310
May 12, 2026	15.48	15.99	14.80	14.88	14.62	-3.69%	6,285,540
May 11, 2026	14.58	15.77	14.54	15.45	15.18	5.97%	7,065,093
May 8, 2026	13.71	14.81	13.65	14.58	14.32	6.19%	6,546,311
May 7, 2026	13.47	13.90	13.45	13.73	13.49	2.08%	2,860,050
May 6, 2026	13.10	13.55	12.96	13.45	13.21	3.07%	5,502,740
May 5, 2026	12.50	13.14	12.38	13.05	12.82	4.82%	5,253,866
May 4, 2026	12.39	12.80	12.27	12.45	12.23	0.97%	3,731,817
Apr 30, 2026	12.37	12.47	12.23	12.33	12.11	-0.32%	1,776,211
Apr 29, 2026	12.40	12.55	12.10	12.37	12.15	-0.56%	1,347,226
Apr 28, 2026	12.59	12.74	12.37	12.44	12.22	-1.82%	1,380,675
Apr 27, 2026	12.63	12.87	12.63	12.67	12.45	0.80%	2,666,663
Apr 24, 2026	12.58	12.73	12.31	12.57	12.35	0.40%	1,634,298
Apr 22, 2026	12.62	12.81	12.32	12.52	12.30	-0.71%	1,541,493
Apr 21, 2026	12.61	12.81	12.49	12.61	12.39	0.08%	1,683,183
Apr 20, 2026	12.37	12.74	12.37	12.60	12.38	0.48%	1,913,336
Apr 17, 2026	12.37	12.58	12.33	12.54	12.32	1.37%	1,508,002
Apr 16, 2026	12.57	12.66	12.21	12.37	12.15	-1.20%	2,072,132
Apr 15, 2026	12.59	12.66	12.49	12.52	12.30	-0.32%	1,223,250
Apr 14, 2026	12.44	12.62	12.38	12.56	12.34	1.62%	2,048,176
Apr 13, 2026	12.30	12.53	12.21	12.36	12.14	0.24%	1,859,862
Apr 10, 2026	12.20	12.47	12.20	12.33	12.11	1.15%	2,163,789
Apr 9, 2026	12.14	12.35	12.10	12.19	11.97	-0.33%	2,706,606
Apr 8, 2026	12.11	12.40	12.00	12.23	12.01	2.77%	4,732,218
Apr 7, 2026	11.76	12.04	11.68	11.90	11.69	1.10%	5,260,892
Apr 6, 2026	11.54	11.83	11.54	11.77	11.56	2.62%	3,073,438
Apr 3, 2026	11.47	11.65	11.45	11.47	11.27	0.44%	2,749,962
Apr 2, 2026	11.45	11.57	11.30	11.42	11.22	-0.95%	3,911,344
Apr 1, 2026	11.43	11.56	11.35	11.53	11.33	1.86%	2,496,480
Mar 31, 2026	11.29	11.37	11.19	11.32	11.12	0.18%	2,063,680
Mar 30, 2026	11.20	11.34	11.16	11.30	11.10	1.44%	1,585,904
Mar 27, 2026	11.46	11.46	11.12	11.14	10.94	-2.79%	1,998,819
Mar 26, 2026	11.35	11.49	11.26	11.46	11.26	1.69%	2,429,710
Mar 25, 2026	11.29	11.42	11.24	11.27	11.07	0.63%	2,160,026
Mar 24, 2026	11.41	11.59	11.11	11.20	11.00	-1.75%	3,000,440
Mar 23, 2026	11.31	11.70	11.14	11.40	11.20	0.62%	4,938,789
Mar 19, 2026	11.33	11.38	11.21	11.33	11.13	0.27%	607,801
Mar 18, 2026	11.51	11.51	11.29	11.30	11.10	-1.48%	1,886,685
Mar 17, 2026	11.50	11.62	11.42	11.47	11.27	0.17%	1,632,307
Mar 16, 2026	11.54	11.65	11.44	11.45	11.25	-0.61%	1,763,326
Mar 13, 2026	11.87	11.87	11.40	11.52	11.32	-2.12%	2,417,585
Mar 12, 2026	11.77	12.02	11.72	11.77	11.56	0.26%	3,130,277