IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.50	40.98	36.88	39.32	39.32	5.53%	17,210,000
Jun 1, 2026	36.26	39.00	36.26	37.26	37.26	3.04%	8,705,109
May 26, 2026	37.02	37.66	35.46	36.16	36.16	-2.38%	6,595,801
May 25, 2026	38.56	39.86	36.96	37.04	37.04	-2.27%	18,792,560
May 22, 2026	34.46	37.90	34.34	37.90	37.90	9.98%	11,795,820
May 21, 2026	35.46	38.42	34.46	34.46	34.46	-1.37%	38,985,550
May 20, 2026	31.78	34.94	31.34	34.94	34.94	9.94%	16,566,090
May 18, 2026	32.24	32.76	31.00	31.78	31.78	-1.30%	6,989,985
May 15, 2026	32.20	33.12	30.60	32.20	32.20	-2.01%	10,902,510
May 14, 2026	31.38	32.92	31.38	32.86	32.86	4.98%	8,732,179
May 13, 2026	32.52	33.32	30.98	31.30	31.30	-3.57%	6,395,439
May 12, 2026	32.36	33.96	32.06	32.46	32.46	0.19%	8,139,259
May 11, 2026	34.14	34.70	32.40	32.40	32.40	-2.99%	9,862,873
May 8, 2026	31.80	33.72	31.34	33.40	33.40	5.56%	12,565,650
May 7, 2026	30.84	32.86	30.18	31.64	31.64	2.00%	15,020,230
May 6, 2026	29.10	31.34	29.10	31.02	31.02	7.34%	18,100,610
May 5, 2026	29.56	29.64	28.62	28.90	28.90	-0.55%	7,277,710
May 4, 2026	30.28	31.60	29.00	29.06	29.06	-3.71%	10,903,510
Apr 30, 2026	29.02	30.46	28.74	30.18	30.18	4.00%	13,357,170
Apr 29, 2026	29.12	29.80	28.56	29.02	29.02	-0.34%	9,556,210
Apr 28, 2026	30.92	30.96	28.88	29.12	29.12	-5.21%	10,821,660
Apr 27, 2026	31.36	32.60	30.14	30.72	30.72	-2.04%	20,160,950
Apr 24, 2026	31.56	32.28	30.68	31.36	31.36	-0.25%	18,693,760
Apr 22, 2026	29.90	33.22	28.60	31.44	31.44	4.11%	62,272,130
Apr 21, 2026	35.56	35.56	30.10	30.20	30.20	-6.62%	65,825,970
Apr 20, 2026	32.34	32.34	32.34	32.34	32.34	10.00%	1,919,640
Apr 17, 2026	26.74	29.40	26.50	29.40	29.40	9.95%	51,422,080
Apr 16, 2026	28.02	28.30	26.74	26.74	26.74	-4.16%	12,116,600
Apr 15, 2026	29.64	30.54	27.80	27.90	27.90	-6.00%	21,732,630
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%	28,175,330
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