IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	23.84	26.02	21.56	21.82	21.82	-8.32%	13,740,280
Sep 2, 2026	21.72	26.32	21.60	23.80	23.80	-0.58%	29,253,919
Sep 1, 2026	25.54	26.58	23.94	23.94	23.94	-9.93%	1,929,805
Aug 31, 2026	28.50	30.62	26.58	26.58	26.58	-9.96%	5,501,060
Aug 28, 2026	30.56	30.56	29.52	29.52	29.52	-2.19%	4,106,252
Aug 27, 2026	30.02	32.30	29.70	30.18	30.18	0.53%	7,654,130
Aug 26, 2026	31.96	32.86	30.02	30.02	30.02	-5.66%	20,104,489
Aug 25, 2026	31.46	32.22	30.58	31.82	31.82	0.70%	7,470,497
Aug 24, 2026	29.98	32.78	29.68	31.60	31.60	5.40%	17,550,879
Aug 21, 2026	29.58	30.46	28.70	29.98	29.98	1.63%	6,030,394
Aug 20, 2026	29.40	31.04	27.98	29.50	29.50	-2.45%	9,815,245
Aug 19, 2026	33.60	33.62	30.24	30.24	30.24	-9.95%	9,080,987
Aug 18, 2026	37.30	40.50	33.58	33.58	33.58	-9.97%	15,067,537
Aug 17, 2026	34.50	37.30	33.92	37.30	37.30	9.96%	9,611,143
Aug 14, 2026	30.66	33.92	30.60	33.92	33.92	9.99%	4,992,862
Aug 13, 2026	30.76	31.16	29.68	30.84	30.84	0.26%	5,071,025
Aug 12, 2026	30.42	32.00	29.26	30.76	30.76	1.12%	5,860,307
Aug 11, 2026	33.80	33.80	30.42	30.42	30.42	-10.00%	18,725,229
Aug 10, 2026	33.82	34.40	33.52	33.80	33.80	-	1,762,577
Aug 7, 2026	34.50	34.66	33.46	33.80	33.80	0.54%	1,962,168
Aug 6, 2026	33.78	34.14	32.98	33.62	33.62	-0.47%	2,380,692
Aug 5, 2026	33.80	34.20	32.94	33.78	33.78	-0.06%	2,393,519
Aug 4, 2026	34.14	35.18	33.36	33.80	33.80	-1.00%	2,708,425
Aug 3, 2026	34.44	35.66	32.72	34.14	34.14	-1.90%	4,428,277
Jul 31, 2026	36.00	36.20	34.50	34.80	34.80	-3.33%	3,277,992
Jul 30, 2026	37.10	37.14	35.96	36.00	36.00	-2.76%	1,740,209
Jul 29, 2026	37.20	37.68	36.12	37.02	37.02	-0.27%	3,577,275
Jul 28, 2026	37.58	38.42	36.22	37.12	37.12	-1.95%	4,162,801
Jul 27, 2026	38.20	38.92	37.60	37.86	37.86	-0.89%	3,749,175
Jul 24, 2026	38.42	38.52	37.74	38.20	38.20	-0.57%	2,429,876
Jul 23, 2026	38.80	39.14	36.88	38.42	38.42	-0.98%	4,273,592
Jul 22, 2026	39.14	40.56	38.60	38.80	38.80	-0.67%	5,276,138
Jul 21, 2026	38.58	39.70	38.42	39.06	39.06	0.88%	2,603,123
Jul 20, 2026	38.70	39.50	38.24	38.72	38.72	0.16%	2,620,175
Jul 17, 2026	39.00	40.38	37.98	38.66	38.66	0.68%	5,689,574
Jul 16, 2026	38.40	39.36	37.98	38.40	38.40	-0.26%	4,491,036
Jul 14, 2026	38.24	39.40	38.20	38.50	38.50	-0.36%	3,013,977
Jul 13, 2026	37.30	39.16	36.66	38.64	38.64	3.54%	4,571,736
Jul 10, 2026	36.90	38.08	36.90	37.32	37.32	0.11%	2,781,440
Jul 9, 2026	37.20	37.70	36.36	37.28	37.28	-0.21%	3,331,627
Jul 8, 2026	37.86	38.64	36.44	37.36	37.36	-1.16%	5,336,821
Jul 7, 2026	37.74	38.02	36.72	37.80	37.80	-	2,970,057
Jul 6, 2026	37.56	38.28	36.70	37.80	37.80	0.69%	4,244,277
Jul 3, 2026	39.94	39.94	37.54	37.54	37.54	-4.09%	4,644,718
Jul 2, 2026	38.90	40.68	38.36	39.14	39.14	0.62%	10,009,278
Jul 1, 2026	38.80	39.40	36.62	38.90	38.90	0.46%	14,773,183
Jun 30, 2026	35.22	38.72	33.60	38.72	38.72	10.00%	10,364,809
Jun 29, 2026	36.12	36.94	35.10	35.20	35.20	-2.11%	3,066,400