Empresas Iansa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	32.00	32.50	32.00	32.50	32.50	3.57%	601,324
Dec 17, 2025	30.97	32.00	30.97	31.38	31.38	-0.63%	566,249
Dec 16, 2025	30.50	32.00	30.50	31.58	31.58	3.54%	352,759
Dec 15, 2025	30.50	30.50	30.50	30.50	30.50	8.23%	357,407
Dec 12, 2025	28.50	28.50	28.50	28.18	28.18	-	136,737
Dec 11, 2025	29.50	29.50	29.50	28.18	28.18	-	161,917
Dec 10, 2025	28.10	28.10	28.10	28.18	28.18	-	80,741
Dec 9, 2025	27.30	28.50	27.30	28.18	28.18	2.47%	534,554
Dec 5, 2025	27.50	27.50	27.50	27.50	27.50	-	188,671
Dec 4, 2025	27.80	27.80	27.80	27.50	27.50	-	77,703
Dec 3, 2025	27.50	27.50	27.50	27.50	27.50	-	16,437
Dec 2, 2025	27.50	27.50	27.50	27.50	27.50	-	231
Dec 1, 2025	27.50	27.50	27.50	27.50	27.50	-	7,253
Nov 28, 2025	27.50	27.50	27.50	27.50	27.50	-	5,040
Nov 27, 2025	27.50	27.50	27.50	27.50	27.50	-	-
Nov 26, 2025	27.50	27.50	27.50	27.50	27.50	-	348
Nov 25, 2025	27.50	27.50	27.50	27.50	27.50	-	39,545
Nov 24, 2025	27.50	27.50	27.50	27.50	27.50	-	50
Nov 21, 2025	27.50	27.50	27.50	27.50	27.50	-	100
Nov 20, 2025	27.50	27.50	27.50	27.50	27.50	-	4,162
Nov 19, 2025	27.50	27.50	27.50	27.50	27.50	-	41,859
Nov 18, 2025	28.00	28.00	28.00	27.50	27.50	-	41,514
Nov 17, 2025	27.00	28.00	26.50	27.50	27.50	-	276,439
Nov 14, 2025	27.50	27.50	27.50	27.50	27.50	-	13,432
Nov 13, 2025	29.00	29.00	29.00	27.50	27.50	-	229,239
Nov 12, 2025	27.00	27.00	27.00	27.50	27.50	-	242,487
Nov 11, 2025	28.00	28.00	28.00	27.50	27.50	-	83,418
Nov 10, 2025	28.00	28.00	28.00	27.50	27.50	-	99,061
Nov 7, 2025	27.23	27.23	27.23	27.50	27.50	-	85,542
Nov 6, 2025	27.50	27.50	27.50	27.50	27.50	-	15,165
Nov 5, 2025	27.50	27.50	27.50	27.50	27.50	-	14,499
Nov 4, 2025	29.00	29.00	29.00	27.50	27.50	-	115,325
Nov 3, 2025	27.23	27.23	27.23	27.50	27.50	-	187,100
Oct 30, 2025	27.50	27.50	27.50	27.50	27.50	-	69,669
Oct 29, 2025	27.50	27.50	27.50	27.50	27.50	-	32,216
Oct 28, 2025	27.50	27.50	27.50	27.50	27.50	-	10,700
Oct 27, 2025	27.50	27.50	27.50	27.50	27.50	-	10,250
Oct 24, 2025	27.50	27.50	27.50	27.50	27.50	-	80,817
Oct 23, 2025	26.86	27.51	26.86	27.50	27.50	1.36%	437,232
Oct 22, 2025	27.13	27.13	27.13	27.13	27.13	-	49,826
Oct 21, 2025	27.13	27.13	27.13	27.13	27.13	-	4,726
Oct 20, 2025	28.50	28.50	28.50	27.13	27.13	-	50,747
Oct 17, 2025	27.01	27.56	27.01	27.13	27.13	-9.08%	308,930
Oct 16, 2025	29.90	29.90	29.00	29.84	29.84	-0.50%	400,744
Oct 15, 2025	29.99	29.99	29.99	29.99	29.99	-	34
Oct 14, 2025	28.50	28.50	28.50	29.99	29.99	-	201,046
Oct 13, 2025	27.00	27.20	27.00	29.99	29.99	-	211,865
Oct 10, 2025	29.99	29.99	29.99	29.99	29.99	-	-
Oct 9, 2025	29.99	29.99	29.99	29.99	29.99	-	17,105
Oct 8, 2025	30.00	30.00	30.00	29.99	29.99	-	53,430