Empresas Iansa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.88	33.88	33.88	33.88	33.88	-	9
Jan 29, 2026	33.88	33.88	33.88	33.88	33.88	0.21%	363,921
Jan 28, 2026	34.00	34.80	33.70	33.81	33.81	2.21%	487,313
Jan 27, 2026	33.16	33.20	33.16	33.08	33.08	4.72%	649,289
Jan 26, 2026	31.00	33.00	31.00	31.59	31.59	5.16%	1,692,051
Jan 23, 2026	31.00	31.10	30.00	30.04	30.04	0.13%	2,070,792
Jan 22, 2026	30.00	30.00	29.99	30.00	30.00	-4.58%	1,441,980
Jan 21, 2026	33.05	33.05	31.10	31.44	31.44	-4.87%	4,023,977
Jan 20, 2026	33.05	33.05	33.05	33.05	33.05	-	182,954
Jan 19, 2026	33.05	33.05	33.05	33.05	33.05	-	8,112
Jan 16, 2026	33.05	33.05	33.05	33.05	33.05	-	249,913
Jan 15, 2026	33.05	33.05	33.05	33.05	33.05	-	135,527
Jan 14, 2026	33.05	33.05	33.05	33.05	33.05	-	288,586
Jan 13, 2026	34.00	35.00	32.97	33.05	33.05	-5.08%	411,499
Jan 12, 2026	34.01	35.00	34.00	34.82	34.82	5.61%	1,949,833
Jan 9, 2026	31.00	33.00	31.00	32.97	32.97	6.35%	893,557
Jan 8, 2026	33.00	33.00	31.00	31.00	31.00	-	194,915
Jan 7, 2026	31.00	31.00	30.50	31.00	31.00	-	181,337
Jan 6, 2026	31.00	31.00	31.00	31.00	31.00	-	48,000
Jan 5, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Jan 2, 2026	31.00	31.00	31.00	31.00	31.00	-	41,356
Dec 30, 2025	31.00	31.00	31.00	31.00	31.00	-	10,387
Dec 29, 2025	32.55	32.60	32.55	31.00	31.00	-	176,921
Dec 26, 2025	31.00	31.00	31.00	31.00	31.00	-	20,853
Dec 24, 2025	31.00	31.00	31.00	31.00	31.00	-	120
Dec 23, 2025	31.00	31.00	31.00	31.00	31.00	-	208,000
Dec 22, 2025	31.00	31.00	31.00	31.00	31.00	-	1,153
Dec 19, 2025	31.00	31.00	31.00	31.00	31.00	-4.62%	426,153
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