Adel Kalemcilik Ticaret ve Sanayi A.S. (IST:ADEL)
Turkey · Delayed Price · Currency is TRY 32.40
+0.26 (0.81%)
At close: Dec 3, 2025
IST:ADEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.30 | 31.64 | 31.08 | 31.22 | 31.22 | -0.89% | 1,001,783 |
| Dec 4, 2025 | 32.38 | 32.42 | 31.30 | 31.50 | 31.50 | -2.78% | 1,216,438 |
| Dec 3, 2025 | 32.20 | 33.28 | 32.16 | 32.40 | 32.40 | 0.81% | 1,478,207 |
| Dec 2, 2025 | 31.78 | 33.22 | 31.74 | 32.14 | 32.14 | 1.32% | 2,811,772 |
| Dec 1, 2025 | 31.98 | 33.00 | 31.66 | 31.72 | 31.72 | -0.88% | 1,789,732 |
| Nov 28, 2025 | 32.74 | 33.10 | 31.98 | 32.00 | 32.00 | -2.08% | 1,033,652 |
| Nov 27, 2025 | 33.40 | 33.78 | 32.52 | 32.68 | 32.68 | -1.92% | 1,179,812 |
| Nov 26, 2025 | 34.30 | 34.60 | 32.98 | 33.32 | 33.32 | -2.86% | 1,860,138 |
| Nov 25, 2025 | 37.28 | 37.98 | 33.58 | 34.30 | 34.30 | -7.40% | 5,300,512 |
| Nov 24, 2025 | 34.66 | 37.20 | 33.74 | 37.04 | 37.04 | 6.87% | 7,733,110 |
| Nov 21, 2025 | 32.00 | 35.20 | 31.50 | 34.66 | 34.66 | 8.31% | 10,065,414 |
| Nov 20, 2025 | 31.04 | 33.90 | 30.52 | 32.00 | 32.00 | 3.09% | 5,969,203 |
| Nov 19, 2025 | 30.06 | 31.52 | 29.88 | 31.04 | 31.04 | 3.33% | 2,085,271 |
| Nov 18, 2025 | 30.00 | 30.34 | 29.74 | 30.04 | 30.04 | 0.13% | 1,016,165 |
| Nov 17, 2025 | 29.66 | 30.52 | 29.66 | 30.00 | 30.00 | 1.35% | 994,065 |
| Nov 14, 2025 | 29.74 | 30.34 | 29.04 | 29.60 | 29.60 | -0.47% | 801,251 |
| Nov 13, 2025 | 30.40 | 31.00 | 28.88 | 29.74 | 29.74 | -2.17% | 828,720 |
| Nov 12, 2025 | 31.12 | 31.28 | 30.20 | 30.40 | 30.40 | -1.81% | 862,977 |
| Nov 11, 2025 | 31.84 | 31.84 | 30.36 | 30.96 | 30.96 | -2.76% | 1,388,308 |
| Nov 10, 2025 | 31.50 | 33.16 | 31.24 | 31.84 | 31.84 | 1.14% | 3,095,620 |
| Nov 7, 2025 | 32.00 | 32.20 | 31.40 | 31.48 | 31.48 | -1.62% | 852,731 |
| Nov 6, 2025 | 31.86 | 32.52 | 31.46 | 32.00 | 32.00 | 1.33% | 1,527,874 |
| Nov 5, 2025 | 32.02 | 32.40 | 31.48 | 31.58 | 31.58 | -1.99% | 2,044,471 |
| Nov 4, 2025 | 33.00 | 33.46 | 32.02 | 32.22 | 32.22 | -2.36% | 2,594,123 |
| Nov 3, 2025 | 30.96 | 33.44 | 30.82 | 33.00 | 33.00 | 6.59% | 4,919,743 |
| Oct 31, 2025 | 30.04 | 31.56 | 29.96 | 30.96 | 30.96 | -2.46% | 3,459,397 |
| Oct 30, 2025 | 29.66 | 31.92 | 29.64 | 31.74 | 31.74 | 7.01% | 3,140,371 |
| Oct 28, 2025 | 30.10 | 30.16 | 29.62 | 29.66 | 29.66 | -1.46% | 630,010 |
| Oct 27, 2025 | 30.70 | 30.76 | 29.92 | 30.10 | 30.10 | 0.40% | 1,421,039 |
| Oct 24, 2025 | 29.18 | 30.14 | 29.14 | 29.98 | 29.98 | 2.74% | 1,914,859 |
| Oct 23, 2025 | 28.94 | 30.60 | 28.92 | 29.18 | 29.18 | 0.83% | 4,225,133 |
| Oct 22, 2025 | 28.94 | 29.14 | 28.80 | 28.94 | 28.94 | 0.21% | 983,178 |
| Oct 21, 2025 | 29.28 | 29.50 | 28.80 | 28.88 | 28.88 | -1.37% | 1,201,585 |
| Oct 20, 2025 | 29.50 | 29.70 | 28.80 | 29.28 | 29.28 | 0.41% | 948,597 |
| Oct 17, 2025 | 29.78 | 29.78 | 28.56 | 29.16 | 29.16 | -2.15% | 1,590,035 |
| Oct 16, 2025 | 30.10 | 30.46 | 29.78 | 29.80 | 29.80 | -1.00% | 884,304 |
| Oct 15, 2025 | 29.96 | 30.74 | 29.88 | 30.10 | 30.10 | 1.48% | 1,306,487 |
| Oct 14, 2025 | 30.46 | 30.74 | 29.66 | 29.66 | 29.66 | -2.18% | 939,575 |
| Oct 13, 2025 | 30.60 | 31.46 | 30.20 | 30.32 | 30.32 | -2.82% | 1,504,128 |
| Oct 10, 2025 | 30.30 | 32.84 | 30.30 | 31.20 | 31.20 | 2.97% | 5,443,389 |
| Oct 9, 2025 | 30.00 | 30.60 | 29.88 | 30.30 | 30.30 | 1.00% | 1,293,064 |
| Oct 8, 2025 | 30.46 | 30.62 | 29.96 | 30.00 | 30.00 | -1.51% | 1,063,816 |
| Oct 7, 2025 | 30.54 | 30.80 | 30.04 | 30.46 | 30.46 | -0.20% | 1,144,696 |
| Oct 6, 2025 | 30.68 | 31.56 | 30.48 | 30.52 | 30.52 | -0.46% | 1,287,932 |
| Oct 3, 2025 | 30.76 | 31.10 | 30.50 | 30.66 | 30.66 | -0.33% | 1,144,666 |
| Oct 2, 2025 | 31.42 | 31.78 | 30.76 | 30.76 | 30.76 | -2.10% | 1,086,982 |
| Oct 1, 2025 | 31.60 | 31.88 | 30.54 | 31.42 | 31.42 | -0.25% | 1,775,964 |
| Sep 30, 2025 | 31.60 | 32.42 | 31.42 | 31.50 | 31.50 | -0.06% | 1,670,270 |
| Sep 29, 2025 | 32.40 | 32.56 | 31.52 | 31.52 | 31.52 | -2.66% | 1,196,617 |
| Sep 26, 2025 | 33.04 | 33.26 | 32.24 | 32.38 | 32.38 | -3.05% | 1,366,981 |