IST:ADEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.86	46.90	44.92	45.26	-	-3.41%	915,990
Apr 27, 2026	45.66	47.72	45.00	46.86	46.86	7.13%	6,225,742
Apr 24, 2026	43.74	44.78	43.26	43.74	43.74	-	3,089,574
Apr 22, 2026	46.08	46.92	42.96	43.74	43.74	-5.12%	7,173,607
Apr 21, 2026	44.78	47.78	44.60	46.10	46.10	5.98%	11,478,410
Apr 20, 2026	42.18	44.98	41.90	43.50	43.50	3.13%	7,947,558
Apr 17, 2026	42.06	42.52	41.68	42.18	42.18	0.43%	3,366,300
Apr 16, 2026	44.58	44.74	41.88	42.00	42.00	-3.67%	3,548,858
Apr 15, 2026	43.10	45.76	42.72	43.60	43.60	1.40%	7,572,030
Apr 14, 2026	43.10	44.30	42.52	43.00	43.00	-0.23%	7,181,955
Apr 13, 2026	45.18	45.18	43.00	43.10	43.10	-6.18%	6,183,749
Apr 10, 2026	47.10	48.98	45.30	45.94	45.94	0.48%	12,318,890
Apr 9, 2026	41.98	45.72	41.98	45.72	45.72	9.96%	16,398,400
Apr 8, 2026	40.90	43.66	40.00	41.58	41.58	-1.14%	17,046,340
Apr 7, 2026	46.70	46.72	42.06	42.06	42.06	-9.97%	17,492,730
Apr 6, 2026	50.00	50.45	46.26	46.72	46.72	-3.83%	15,351,260
Apr 3, 2026	43.84	48.58	43.00	48.58	48.58	9.96%	13,613,150
Apr 2, 2026	42.02	45.06	42.02	44.18	44.18	6.46%	10,547,480
Apr 1, 2026	41.50	43.56	41.50	41.50	41.50	4.80%	21,233,360
Mar 31, 2026	36.50	39.60	36.00	39.60	39.60	10.00%	12,123,680
Mar 30, 2026	32.96	36.00	32.96	36.00	36.00	9.96%	7,909,627
Mar 27, 2026	33.06	33.06	32.00	32.74	32.74	1.99%	1,122,315
Mar 26, 2026	33.40	33.40	32.10	32.10	32.10	-3.89%	1,349,964
Mar 25, 2026	34.00	34.30	33.28	33.40	33.40	-1.76%	1,949,103
Mar 24, 2026	33.32	34.98	33.32	34.00	34.00	0.12%	2,045,705
Mar 23, 2026	33.60	34.00	32.30	33.96	33.96	0.47%	1,813,393
Mar 19, 2026	33.00	34.20	32.68	33.80	33.80	2.30%	829,293
Mar 18, 2026	33.74	33.74	32.84	33.04	33.04	-2.07%	1,394,021
Mar 17, 2026	32.42	34.00	32.36	33.74	33.74	3.31%	1,424,762
Mar 16, 2026	32.38	33.02	32.38	32.66	32.66	0.86%	755,322
Mar 13, 2026	32.78	32.90	32.00	32.38	32.38	-1.76%	937,410
Mar 12, 2026	33.00	33.60	32.62	32.96	32.96	-0.12%	1,069,760
Mar 11, 2026	34.42	34.50	32.82	33.00	33.00	-3.79%	1,472,861
Mar 10, 2026	33.12	34.40	32.84	34.30	34.30	4.57%	1,831,590
Mar 9, 2026	31.80	33.90	30.86	32.80	32.80	1.80%	2,138,670
Mar 6, 2026	33.28	33.50	31.98	32.22	32.22	-3.19%	951,880
Mar 5, 2026	32.62	33.72	32.62	33.28	33.28	2.34%	1,114,962
Mar 4, 2026	32.80	33.12	32.26	32.52	32.52	-0.85%	1,139,010
Mar 3, 2026	29.58	33.92	29.58	32.80	32.80	1.74%	3,911,908
Mar 2, 2026	30.72	32.86	30.72	32.24	32.24	-5.51%	1,868,710
Feb 27, 2026	34.82	35.76	33.92	34.12	34.12	-1.95%	2,500,452
Feb 26, 2026	35.96	36.20	34.30	34.80	34.80	-3.23%	2,351,498
Feb 25, 2026	35.40	36.44	34.62	35.96	35.96	1.58%	2,343,566
Feb 24, 2026	36.00	36.58	35.16	35.40	35.40	-1.67%	1,539,103
Feb 23, 2026	34.98	36.98	34.98	36.00	36.00	3.57%	2,308,407
Feb 20, 2026	35.58	36.70	34.46	34.76	34.76	-2.36%	2,630,126
Feb 19, 2026	37.30	38.64	35.48	35.60	35.60	-4.40%	4,168,330
Feb 18, 2026	40.78	40.78	36.94	37.24	37.24	-8.68%	4,359,744
Feb 17, 2026	39.78	41.02	38.04	40.78	40.78	2.57%	4,344,724
Feb 16, 2026	38.40	40.32	38.24	39.76	39.76	3.54%	3,555,336
Feb 13, 2026	37.70	39.12	37.00	38.40	38.40	1.80%	3,683,620
Feb 12, 2026	36.28	38.18	36.28	37.72	37.72	4.03%	4,214,999
Feb 11, 2026	36.60	38.00	35.82	36.26	36.26	-1.15%	2,471,608
Feb 10, 2026	37.02	38.00	35.80	36.68	36.68	-0.92%	3,828,187
Feb 9, 2026	35.60	38.58	35.24	37.02	37.02	5.53%	8,549,200
Feb 6, 2026	33.90	36.24	33.90	35.08	35.08	2.39%	4,355,463
Feb 5, 2026	34.60	34.74	33.94	34.26	34.26	-0.98%	1,538,832
Feb 4, 2026	34.02	35.48	33.88	34.60	34.60	1.70%	3,435,280
Feb 3, 2026	34.20	34.38	33.86	34.02	34.02	-0.53%	1,843,055
Feb 2, 2026	34.20	34.42	33.62	34.20	34.20	-	1,355,593
Jan 30, 2026	33.88	35.14	33.30	34.20	34.20	0.94%	2,215,054
Jan 29, 2026	33.50	34.44	33.50	33.88	33.88	-0.18%	2,233,080
Jan 28, 2026	34.40	34.40	33.78	33.94	33.94	-1.34%	1,966,395
Jan 27, 2026	35.18	35.18	34.22	34.40	34.40	-2.27%	2,195,457
Jan 26, 2026	34.10	35.90	33.80	35.20	35.20	3.04%	3,633,796
Jan 23, 2026	34.08	34.48	33.72	34.16	34.16	-0.12%	2,144,311
Jan 22, 2026	34.00	34.78	33.40	34.20	34.20	1.06%	3,202,615
Jan 21, 2026	34.76	34.84	33.12	33.84	33.84	-2.65%	2,219,897
Jan 20, 2026	35.44	35.80	34.22	34.76	34.76	-1.92%	3,018,095
Jan 19, 2026	36.90	37.28	34.50	35.44	35.44	-4.68%	6,776,169
Jan 16, 2026	39.12	42.00	37.02	37.18	37.18	-3.98%	12,714,330
Jan 15, 2026	36.00	38.72	35.82	38.72	38.72	10.00%	9,587,049
Jan 14, 2026	32.06	35.20	31.82	35.20	35.20	10.00%	3,904,868
Jan 13, 2026	32.72	32.90	31.86	32.00	32.00	-2.20%	2,047,410
Jan 12, 2026	33.20	33.58	32.66	32.72	32.72	-1.15%	2,598,765
Jan 9, 2026	33.30	34.72	32.10	33.10	33.10	-0.18%	5,684,933
Jan 8, 2026	34.72	35.02	32.52	33.16	33.16	-4.49%	3,701,934
Jan 7, 2026	36.60	36.86	34.40	34.72	34.72	-5.14%	3,417,399
Jan 6, 2026	35.26	37.50	34.68	36.60	36.60	4.39%	6,208,334
Jan 5, 2026	34.32	35.68	33.92	35.06	35.06	2.45%	3,502,942
Jan 2, 2026	33.00	35.16	32.70	34.22	34.22	3.70%	2,336,119
Dec 31, 2025	33.60	33.74	32.54	33.00	33.00	-1.79%	2,093,896
Dec 30, 2025	33.44	34.20	31.80	33.60	33.60	2.56%	5,105,878
Dec 29, 2025	31.10	33.66	31.06	32.76	32.76	5.41%	5,686,984
Dec 26, 2025	31.84	32.60	30.56	31.08	31.08	-2.45%	2,245,430
Dec 25, 2025	30.38	32.88	30.38	31.86	31.86	4.87%	3,409,310
Dec 24, 2025	30.40	30.68	30.24	30.38	30.38	-0.07%	660,894
Dec 23, 2025	30.72	30.82	30.14	30.40	30.40	-0.91%	831,246
Dec 22, 2025	31.24	31.80	30.66	30.68	30.68	-1.67%	1,462,525
Dec 19, 2025	31.38	31.54	31.10	31.20	31.20	-0.06%	974,146
Dec 18, 2025	30.92	31.34	30.92	31.22	31.22	0.52%	739,893
Dec 17, 2025	31.38	31.58	31.00	31.06	31.06	-0.96%	761,999
Dec 16, 2025	31.36	31.56	31.12	31.36	31.36	0.19%	758,780
Dec 15, 2025	31.42	31.68	31.16	31.30	31.30	-0.06%	929,586
Dec 12, 2025	31.70	32.20	31.18	31.32	31.32	-1.01%	982,494
Dec 11, 2025	31.00	32.54	30.92	31.64	31.64	2.26%	1,590,541
Dec 10, 2025	31.08	31.76	30.84	30.94	30.94	-0.45%	1,225,095
Dec 9, 2025	31.22	31.52	30.90	31.08	31.08	-0.38%	632,117
Dec 8, 2025	31.22	31.74	31.10	31.20	31.20	-0.06%	1,012,250
Dec 5, 2025	31.30	31.64	31.08	31.22	31.22	-0.89%	1,001,783