Empresas Iansa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.00	30.00	30.00	30.00	30.00	-5.63%	126,489
Jul 23, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jul 22, 2026	31.79	31.79	31.79	31.79	31.79	-	15,056
Jul 21, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jul 20, 2026	31.79	31.79	31.79	31.79	31.79	-	33
Jul 17, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jul 15, 2026	31.79	31.79	31.79	31.79	31.79	-	14,930
Jul 14, 2026	31.79	31.79	31.79	31.79	31.79	-	13,090
Jul 13, 2026	31.79	31.79	31.79	31.79	31.79	-	34
Jul 10, 2026	31.79	31.79	31.79	31.79	31.79	-	40
Jul 9, 2026	31.79	31.79	31.79	31.79	31.79	-	42,193
Jul 8, 2026	31.79	31.79	31.79	31.79	31.79	-	79,593
Jul 7, 2026	31.79	31.79	31.79	31.79	31.79	-	640
Jul 6, 2026	31.79	31.79	31.79	31.79	31.79	-	83
Jul 3, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jul 2, 2026	31.79	31.79	31.79	31.79	31.79	-	3,336
Jul 1, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jun 30, 2026	31.79	31.79	31.79	31.79	31.79	-	2,000
Jun 26, 2026	31.79	31.79	31.79	31.79	31.79	-	2,033
Jun 25, 2026	31.79	31.79	31.79	31.79	31.79	-	2,040
Jun 24, 2026	31.79	31.79	31.79	31.79	31.79	-	2,204
Jun 23, 2026	31.79	31.79	31.79	31.79	31.79	-	15,350
Jun 22, 2026	31.79	31.79	31.79	31.79	31.79	-	20,293
Jun 19, 2026	31.79	31.79	31.79	31.79	31.79	-	964
Jun 18, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jun 17, 2026	29.10	29.10	29.10	31.79	31.79	-	39,359
Jun 16, 2026	31.79	31.79	31.79	31.79	31.79	-	56
Jun 15, 2026	31.79	31.79	31.79	31.79	31.79	-	-
Jun 12, 2026	31.46	31.47	31.46	31.79	31.79	-	105,111
Jun 11, 2026	30.00	30.00	30.00	31.79	31.79	-	38,113
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