Empresas Iansa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jun 9, 2026	32.00	32.00	32.00	31.79	31.79	-	27,863
Jun 8, 2026	32.00	32.00	32.00	31.79	31.79	-	45,048
Jun 5, 2026	31.79	31.79	31.79	31.79	31.79	-	3,300
Jun 4, 2026	31.79	31.79	31.79	31.79	31.79	-	4,901
Jun 3, 2026	31.79	31.79	31.79	31.79	31.79	-	18,571
Jun 2, 2026	31.79	31.79	31.79	31.79	31.79	-	33
Jun 1, 2026	31.79	31.79	31.79	31.79	31.79	-	32
May 29, 2026	31.79	31.79	31.79	31.79	31.79	-	9,481
May 28, 2026	31.79	31.79	31.79	31.79	31.79	-	1,613
May 27, 2026	31.79	31.79	31.79	31.79	31.79	-	17,428
May 26, 2026	31.39	31.39	31.39	31.79	31.79	-	119,506
May 25, 2026	31.47	31.47	31.47	31.79	31.79	-	90,953
May 22, 2026	31.79	31.79	31.79	31.79	31.79	-	23,783
May 20, 2026	31.79	31.79	31.79	31.79	31.79	-	-
May 19, 2026	31.90	31.90	31.58	31.79	31.79	-4.30%	262,334
May 18, 2026	33.22	33.22	33.22	33.22	33.22	-	2,684
May 15, 2026	33.26	33.26	30.60	33.22	33.22	-9.11%	1,236,105
May 14, 2026	36.55	36.55	36.55	36.55	36.55	-	6,018
May 13, 2026	36.55	36.55	36.55	36.55	36.55	-	193
May 12, 2026	36.55	36.55	36.55	36.55	36.55	-	612
May 11, 2026	36.55	36.55	36.55	36.55	36.55	-	25,650
May 8, 2026	36.55	36.55	36.55	36.55	36.55	-	22,912
May 7, 2026	36.55	36.55	36.55	36.55	36.55	-	1,162
May 6, 2026	36.55	36.55	36.55	36.55	36.55	-	18,266
May 5, 2026	36.55	36.55	36.55	36.55	36.55	-	11,525
May 4, 2026	36.55	36.55	36.55	36.55	36.55	-	4,917
Apr 30, 2026	36.55	36.55	36.55	36.55	36.55	-	23,356
Apr 29, 2026	36.55	36.55	36.55	36.55	36.55	-	403
Apr 28, 2026	36.55	36.55	36.55	36.55	36.55	-	2,274
Apr 27, 2026	36.55	36.55	36.55	36.55	36.55	-	400
Apr 24, 2026	36.55	36.55	36.55	36.55	36.55	-	96,856
Apr 23, 2026	36.55	36.55	36.55	36.55	36.55	-	28,382
Apr 22, 2026	36.55	36.55	36.55	36.55	36.55	-	103
Apr 21, 2026	36.55	36.55	36.55	36.55	36.55	-	6,059
Apr 20, 2026	37.00	37.00	37.00	36.55	36.55	-	27,278
Apr 17, 2026	36.55	36.55	36.55	36.55	36.55	-	1,629
Apr 16, 2026	33.41	33.41	33.41	36.55	36.55	-	71,749
Apr 15, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 14, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 13, 2026	36.50	36.50	36.50	36.55	36.55	-	41,755
Apr 10, 2026	36.55	36.55	36.55	36.55	36.55	-	5,839
Apr 9, 2026	36.55	36.55	36.55	36.55	36.55	-	7,368
Apr 8, 2026	36.55	36.55	36.55	36.55	36.55	-	-
Apr 7, 2026	36.55	36.55	36.55	36.55	36.55	-	200
Apr 6, 2026	36.55	36.55	36.55	36.55	36.55	-	539
Apr 2, 2026	36.55	36.55	36.55	36.55	36.55	-	3,260
Apr 1, 2026	35.01	38.00	35.01	36.55	36.55	0.11%	1,472,414
Mar 31, 2026	34.85	38.00	34.85	36.51	36.51	0.41%	1,383,849
Mar 30, 2026	34.84	37.88	34.84	36.36	36.36	-4.04%	2,613,102