Ina Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.60	18.80	17.80	17.80	17.80	-7.05%	208,788
Jul 28, 2026	19.00	19.20	18.50	19.15	19.15	-0.78%	152,616
Jul 27, 2026	19.30	19.40	19.10	19.30	19.30	-	45,012
Jul 24, 2026	19.00	19.40	19.00	19.30	19.30	0.78%	112,007
Jul 23, 2026	19.00	19.15	18.95	19.15	19.15	-1.03%	16,238
Jul 22, 2026	19.30	19.35	19.10	19.35	19.35	0.26%	36,311
Jul 21, 2026	19.35	19.35	19.00	19.30	19.30	-0.26%	9,208
Jul 20, 2026	19.35	19.35	18.85	19.35	19.35	-	59,264
Jul 17, 2026	19.30	19.50	19.00	19.35	19.35	-0.77%	54,324
Jul 16, 2026	19.30	19.65	19.05	19.50	19.50	3.41%	84,636
Jul 15, 2026	19.85	19.90	19.35	19.75	18.86	-0.50%	18,054
Jul 14, 2026	19.75	19.85	19.50	19.85	18.95	0.76%	41,505
Jul 13, 2026	19.10	19.80	19.10	19.70	18.81	-0.51%	36,059
Jul 9, 2026	19.70	19.90	19.40	19.80	18.91	1.02%	45,046
Jul 8, 2026	19.80	19.80	19.20	19.60	18.71	-1.01%	25,723
Jul 7, 2026	19.80	19.90	18.90	19.80	18.91	-1.00%	119,672
Jul 6, 2026	19.95	20.05	19.80	20.00	19.10	-	56,263
Jul 3, 2026	19.90	20.10	19.80	20.00	19.10	1.52%	69,657
Jul 2, 2026	19.70	19.95	19.40	19.70	18.81	-1.01%	144,680
Jul 1, 2026	19.95	20.10	19.70	19.90	19.00	-0.75%	38,213
Jun 30, 2026	20.00	20.05	19.70	20.05	19.14	1.01%	6,002
Jun 29, 2026	20.10	20.20	19.60	19.85	18.95	-1.24%	50,321
Jun 26, 2026	19.85	20.10	19.70	20.10	19.19	0.75%	93,001
Jun 25, 2026	19.70	19.95	19.70	19.95	19.05	0.50%	45,108
Jun 24, 2026	20.00	20.00	19.70	19.85	18.95	-0.75%	90,400
Jun 23, 2026	20.10	20.10	19.80	20.00	19.10	-	63,932
Jun 22, 2026	20.10	20.10	19.85	20.00	19.10	-	97,101
Jun 18, 2026	20.10	20.10	19.80	20.00	19.10	-0.50%	43,191
Jun 17, 2026	19.60	20.10	19.60	20.10	19.19	2.03%	20,010
Jun 16, 2026	20.05	20.05	19.45	19.70	18.81	-1.75%	139,257
Jun 15, 2026	20.00	20.40	19.75	20.05	19.14	-0.50%	184,126
Jun 12, 2026	19.90	20.30	19.90	20.15	19.24	1.51%	85,101
Jun 11, 2026	20.10	20.45	19.80	19.85	18.95	-0.75%	98,408
Jun 10, 2026	19.80	20.25	19.80	20.00	19.10	-	135,055
Jun 9, 2026	20.10	20.10	19.80	20.00	19.10	-	27,059
Jun 8, 2026	20.05	20.05	19.40	20.00	19.10	-1.48%	105,200
Jun 5, 2026	20.10	20.30	20.10	20.30	19.38	-0.25%	69,657
Jun 4, 2026	20.35	20.55	20.00	20.35	19.43	-0.25%	250,583
Jun 3, 2026	20.85	20.85	20.40	20.40	19.48	-2.16%	181,143
Jun 2, 2026	20.90	21.15	20.65	20.85	19.91	-0.71%	260,478
Jun 1, 2026	20.45	21.10	20.45	21.00	20.05	2.69%	291,941
May 29, 2026	20.00	20.70	20.00	20.45	19.53	3.28%	317,217
May 28, 2026	19.75	19.95	19.70	19.80	18.91	-0.25%	111,155
May 27, 2026	20.05	20.05	19.75	19.85	18.95	-0.75%	102,440
May 26, 2026	19.95	20.10	19.90	20.00	19.10	0.76%	128,521
May 25, 2026	19.90	19.95	19.50	19.85	18.95	-0.25%	238,207
May 22, 2026	19.65	19.90	19.55	19.90	19.00	0.51%	90,320
May 21, 2026	19.65	20.05	19.65	19.80	18.91	-0.50%	40,708
May 20, 2026	19.90	20.00	19.65	19.90	19.00	0.76%	40,002
May 19, 2026	20.00	20.00	19.65	19.75	18.86	-	20,111