IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.83	16.62	14.84	14.84	14.84	-7.02%	10,073,879
Nov 12, 2026	15.12	16.54	15.12	15.96	15.96	5.91%	10,449,745
Nov 11, 2026	14.10	15.07	13.80	15.07	15.07	10.00%	11,024,613
Nov 10, 2026	12.55	13.70	12.29	13.70	13.70	9.95%	7,698,665
Nov 9, 2026	12.30	12.97	12.30	12.46	12.46	3.32%	4,722,483
Nov 6, 2026	12.50	12.85	11.55	12.06	12.06	-2.82%	10,033,984
Nov 5, 2026	11.29	12.41	11.20	12.41	12.41	9.92%	9,259,503
Nov 4, 2026	10.80	11.52	10.80	11.29	11.29	4.83%	5,358,716
Nov 3, 2026	10.41	11.34	10.01	10.77	10.77	3.46%	9,016,655
Nov 2, 2026	10.10	11.12	10.09	10.41	10.41	2.97%	15,212,706
Oct 30, 2026	10.85	11.57	10.11	10.11	10.11	-3.90%	11,087,267
Oct 28, 2026	10.61	11.10	10.50	10.52	10.52	-3.57%	1,470,984
Oct 27, 2026	11.41	11.52	10.31	10.91	10.91	-4.38%	7,084,026
Oct 26, 2026	12.29	12.40	11.23	11.41	11.41	-3.71%	3,743,833
Oct 23, 2026	12.51	12.75	11.70	11.85	11.85	-5.28%	4,036,423
Oct 22, 2026	12.98	13.88	12.39	12.51	12.51	-5.51%	5,154,034
Oct 21, 2026	14.84	14.88	13.24	13.24	13.24	-9.99%	3,513,050
Oct 20, 2026	14.79	15.20	14.69	14.71	14.71	-0.54%	2,535,319
Oct 19, 2026	15.26	15.70	14.60	14.79	14.79	-3.08%	5,358,024
Oct 16, 2026	15.30	16.82	15.00	15.26	15.26	-4.80%	9,016,737
Oct 15, 2026	14.64	16.03	14.58	16.03	16.03	9.95%	5,870,405
Oct 14, 2026	14.80	15.09	14.50	14.58	14.58	-3.38%	3,430,455
Oct 13, 2026	14.79	15.57	14.65	15.09	15.09	2.65%	8,194,562
Oct 12, 2026	15.47	15.66	14.34	14.70	14.70	-3.23%	6,580,996
Oct 9, 2026	16.59	17.30	14.94	15.19	15.19	-8.49%	10,098,724
Oct 8, 2026	17.00	17.50	16.55	16.60	16.60	-3.26%	3,654,482
Oct 7, 2026	16.97	17.63	16.07	17.16	17.16	1.12%	6,509,395
Oct 6, 2026	18.36	18.77	16.97	16.97	16.97	-7.37%	7,028,202
Oct 5, 2026	17.81	19.59	17.74	18.32	18.32	2.86%	11,648,330
Oct 2, 2026	18.00	18.97	17.20	17.81	17.81	-0.78%	11,311,688
Oct 1, 2026	20.98	21.68	17.95	17.95	17.95	-8.98%	14,450,025
Sep 30, 2026	18.45	19.72	18.30	19.72	19.72	9.98%	12,784,503
Sep 29, 2026	16.32	17.93	16.07	17.93	17.93	10.00%	8,555,131
Sep 28, 2026	18.35	18.77	16.05	16.30	16.30	-8.58%	10,053,452
Sep 25, 2026	16.21	17.83	16.21	17.83	17.83	9.99%	6,630,915
Sep 24, 2026	15.77	16.21	14.36	16.21	16.21	9.97%	15,133,498
Sep 23, 2026	12.22	14.74	12.22	14.74	14.74	10.00%	8,246,510
Sep 22, 2026	13.40	14.84	13.40	13.40	13.40	-9.95%	10,467,806
Sep 21, 2026	14.88	15.10	14.88	14.88	14.88	-9.98%	928,694
Sep 18, 2026	18.01	18.21	16.53	16.53	16.53	-9.97%	761,304
Sep 17, 2026	17.32	19.35	17.05	18.36	18.36	-3.06%	6,779,224
Sep 16, 2026	21.04	21.44	18.94	18.94	18.94	-9.98%	4,594,599
Sep 15, 2026	21.98	22.10	21.04	21.04	21.04	-3.49%	1,426,528
Sep 14, 2026	22.72	22.72	21.74	21.80	21.80	-4.05%	2,020,453
Sep 11, 2026	23.34	24.00	22.72	22.72	22.72	-3.15%	2,778,171
Sep 10, 2026	25.06	25.40	23.12	23.46	23.46	-6.38%	5,644,886
Sep 9, 2026	23.80	25.42	22.90	25.06	25.06	6.01%	7,708,197
Sep 8, 2026	21.30	23.64	21.30	23.64	23.64	9.95%	9,034,670
Sep 7, 2026	21.02	22.10	20.80	21.50	21.50	2.38%	3,970,829
Sep 4, 2026	22.40	22.40	20.90	21.00	21.00	-3.76%	5,828,040