IST:PETUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.83	11.05	10.74	10.82	10.82	0.84%	1,652,888
Dec 4, 2025	11.00	11.09	10.67	10.73	10.73	-2.45%	2,507,378
Dec 3, 2025	10.99	11.16	10.92	11.00	11.00	0.18%	835,810
Dec 2, 2025	11.06	11.09	10.98	10.98	10.98	-0.45%	592,763
Dec 1, 2025	10.93	11.12	10.81	11.03	11.03	2.32%	1,356,007
Nov 28, 2025	10.79	10.85	10.68	10.78	10.78	1.13%	804,169
Nov 27, 2025	10.72	10.87	10.65	10.66	10.66	-0.47%	1,338,437
Nov 26, 2025	11.01	11.35	10.68	10.71	10.71	-1.74%	3,440,848
Nov 25, 2025	11.14	11.17	10.60	10.90	10.90	-2.42%	2,807,620
Nov 24, 2025	11.20	11.29	11.10	11.17	11.17	0.36%	1,243,030
Nov 21, 2025	11.12	11.15	10.99	11.13	11.13	-0.54%	1,319,833
Nov 20, 2025	11.52	11.55	11.05	11.19	11.19	-2.36%	3,680,562
Nov 19, 2025	11.59	12.16	11.42	11.46	11.46	-0.26%	2,447,001
Nov 18, 2025	11.63	11.70	11.43	11.49	11.49	-0.95%	966,850
Nov 17, 2025	11.43	11.70	11.40	11.60	11.60	1.49%	1,694,101
Nov 14, 2025	11.56	11.61	11.29	11.43	11.43	-1.12%	1,008,463
Nov 13, 2025	11.84	11.92	11.55	11.56	11.56	-2.45%	1,765,773
Nov 12, 2025	11.82	11.91	11.61	11.85	11.85	1.02%	1,348,543
Nov 11, 2025	12.00	12.09	11.40	11.73	11.73	-2.90%	3,956,798
Nov 10, 2025	12.25	12.49	12.01	12.08	12.08	-2.19%	2,846,683
Nov 7, 2025	12.51	12.65	12.33	12.35	12.35	-1.28%	2,647,487
Nov 6, 2025	12.67	12.82	12.45	12.51	12.51	-1.26%	2,392,722
Nov 5, 2025	12.90	12.95	12.46	12.67	12.67	-1.55%	3,688,571
Nov 4, 2025	13.20	13.20	12.77	12.87	12.87	-2.43%	1,638,986
Nov 3, 2025	13.22	13.49	13.10	13.19	13.19	-0.08%	2,525,516
Oct 31, 2025	12.74	13.35	12.54	13.20	13.20	3.86%	3,632,023
Oct 30, 2025	12.57	12.91	12.40	12.71	12.71	1.68%	4,268,240
Oct 28, 2025	12.71	12.84	12.50	12.50	12.50	2.29%	3,219,863
Oct 27, 2025	12.67	12.99	12.13	12.22	12.22	-3.55%	3,493,363
Oct 24, 2025	12.66	12.89	12.57	12.67	12.67	1.04%	2,591,510
Oct 23, 2025	12.44	12.78	12.44	12.54	12.54	0.80%	1,434,665
Oct 22, 2025	12.40	12.64	12.35	12.44	12.44	0.24%	1,197,685
Oct 21, 2025	12.67	12.68	12.36	12.41	12.41	-2.13%	1,427,705
Oct 20, 2025	12.65	12.84	12.30	12.68	12.68	0.24%	1,546,324
Oct 17, 2025	12.85	12.85	12.09	12.65	12.65	-2.01%	2,448,985
Oct 16, 2025	13.09	13.25	12.70	12.91	12.91	-1.45%	2,919,045
Oct 15, 2025	13.17	13.27	12.85	13.10	13.10	-0.53%	2,499,793
Oct 14, 2025	13.09	13.60	12.85	13.17	13.17	1.15%	6,675,169
Oct 13, 2025	12.88	13.44	12.72	13.02	13.02	1.64%	6,194,623
Oct 10, 2025	12.97	13.10	12.45	12.81	12.81	-1.23%	2,054,262
Oct 9, 2025	12.87	13.25	12.87	12.97	12.97	0.62%	2,251,632
Oct 8, 2025	13.01	13.23	12.78	12.89	12.89	-0.92%	3,177,279
Oct 7, 2025	13.08	13.46	12.93	13.01	13.01	-0.38%	3,391,494
Oct 6, 2025	13.33	13.49	12.98	13.06	13.06	-1.21%	2,500,991
Oct 3, 2025	13.25	13.49	13.10	13.22	13.22	0.15%	1,721,204
Oct 2, 2025	13.19	13.32	13.00	13.20	13.20	0.08%	2,221,267
Oct 1, 2025	12.95	13.23	12.57	13.19	13.19	1.85%	2,674,268
Sep 30, 2025	12.93	13.19	12.70	12.95	12.95	0.15%	2,000,911
Sep 29, 2025	12.87	13.36	12.85	12.93	12.93	-0.15%	2,568,163
Sep 26, 2025	13.47	13.70	12.86	12.95	12.95	-3.86%	3,563,473