IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	30.84	32.86	30.18	31.64	31.64	2.00%	15,020,235
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%	10,821,665
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%	28,175,333
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