IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	28.12	29.84	27.84	29.68	29.68	7.23%	16,627,610
Apr 13, 2026	28.70	28.98	27.20	27.68	27.68	-3.89%	10,234,710
Apr 10, 2026	29.24	30.00	28.70	28.80	28.80	-1.44%	12,263,250
Apr 9, 2026	28.32	29.64	27.80	29.22	29.22	4.58%	20,560,350
Apr 8, 2026	27.94	28.72	27.62	27.94	27.94	4.72%	10,552,870
Apr 7, 2026	27.60	29.14	26.24	26.68	26.68	-2.13%	23,754,530
Apr 6, 2026	27.02	27.98	26.82	27.26	27.26	1.56%	7,723,423
Apr 3, 2026	27.00	28.36	26.32	26.84	26.84	-0.96%	15,534,860
Apr 2, 2026	27.02	28.90	26.54	27.10	27.10	-2.66%	21,730,310
Apr 1, 2026	25.60	27.84	25.14	27.84	27.84	9.95%	41,590,140
Mar 31, 2026	24.38	26.50	24.00	25.32	25.32	3.86%	20,229,460
Mar 30, 2026	25.00	26.46	24.38	24.38	24.38	-4.62%	18,293,410
Mar 27, 2026	26.36	27.68	25.10	25.56	25.56	-3.03%	13,608,000
Mar 26, 2026	27.94	28.02	26.36	26.36	26.36	-5.92%	12,094,750
Mar 25, 2026	28.22	30.12	27.72	28.02	28.02	-0.64%	23,339,290
Mar 24, 2026	29.56	30.60	27.14	28.20	28.20	-3.09%	37,463,090
Mar 23, 2026	27.80	29.10	26.70	29.10	29.10	9.98%	8,784,150
Mar 19, 2026	24.20	26.80	24.20	26.46	26.46	7.13%	14,108,600
Mar 18, 2026	24.50	26.74	23.48	24.70	24.70	1.31%	28,175,333
Mar 17, 2026	24.60	25.76	23.90	24.38	24.38	-2.48%	22,844,550
Mar 16, 2026	24.40	26.66	24.26	25.00	25.00	2.46%	32,263,290
Mar 13, 2026	26.30	27.78	23.74	24.40	24.40	-4.61%	43,149,290
Mar 12, 2026	24.40	25.58	23.30	25.58	25.58	9.97%	14,894,600
Mar 11, 2026	21.34	23.26	20.52	23.26	23.26	9.92%	24,132,300
Mar 10, 2026	22.56	23.12	21.00	21.16	21.16	-6.21%	16,800,740
Mar 9, 2026	20.84	22.68	20.42	22.56	22.56	4.44%	5,172,894
Mar 6, 2026	22.12	22.30	19.82	21.60	21.60	-1.91%	7,130,078
Mar 5, 2026	23.18	24.12	21.60	22.02	22.02	-6.22%	5,546,666
Mar 4, 2026	21.22	23.54	20.74	23.48	23.48	9.72%	6,365,824
Mar 3, 2026	21.56	22.90	21.10	21.40	21.40	-3.17%	6,175,878
Mar 2, 2026	22.26	23.40	22.10	22.10	22.10	-9.94%	3,766,482
Feb 27, 2026	24.30	26.40	23.12	24.54	24.54	-1.29%	4,939,490
Feb 26, 2026	26.50	27.38	24.86	24.86	24.86	-9.99%	6,924,935
Feb 25, 2026	30.66	31.00	27.62	27.62	27.62	-9.97%	9,111,109
Feb 24, 2026	27.26	30.68	26.60	30.68	30.68	9.96%	5,752,354
Feb 23, 2026	31.00	31.50	27.90	27.90	27.90	-10.00%	6,085,225
Feb 20, 2026	33.06	33.60	31.00	31.00	31.00	-6.06%	4,593,390
Feb 19, 2026	34.70	36.38	33.00	33.00	33.00	-5.66%	6,553,750
Feb 18, 2026	32.24	36.00	31.34	34.98	34.98	6.26%	7,348,178
Feb 17, 2026	33.00	34.40	31.04	32.92	32.92	-0.54%	7,265,260
Feb 16, 2026	32.52	35.28	32.10	33.10	33.10	-2.59%	5,588,734
Feb 13, 2026	33.56	37.76	33.42	33.98	33.98	-4.01%	7,234,635
Feb 12, 2026	33.40	36.30	30.20	35.40	35.40	5.55%	9,533,587
Feb 11, 2026	29.70	33.54	28.22	33.54	33.54	9.97%	10,540,970
Feb 10, 2026	29.00	30.50	28.70	30.50	30.50	9.95%	9,484,743
Feb 9, 2026	26.48	27.74	26.34	27.74	27.74	9.99%	4,176,500
Feb 6, 2026	25.22	25.22	24.20	25.22	25.22	9.94%	5,771,142
Feb 5, 2026	20.86	22.94	19.19	22.94	22.94	9.97%	31,189,690
Feb 4, 2026	21.58	22.88	20.02	20.86	20.86	-3.69%	42,801,770
Feb 3, 2026	24.00	24.60	21.34	21.66	21.66	-8.61%	48,675,850