Adel Kalemcilik Ticaret ve Sanayi A.S. (IST:ADEL)
Turkey · Delayed Price · Currency is TRY 37.08
-0.04 (-0.11%)
Last updated: Sep 3, 2025, 10:03 AM GMT+3
IST:ADEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.00 | 37.28 | 35.92 | 36.46 | - | -1.78% | 2,091,451 |
| Sep 2, 2025 | 38.40 | 38.60 | 35.60 | 37.12 | - | -2.98% | 3,258,380 |
| Sep 1, 2025 | 37.74 | 38.80 | 37.74 | 38.26 | - | 1.43% | 2,785,767 |
| Aug 29, 2025 | 38.40 | 38.60 | 37.40 | 37.72 | - | -1.51% | 2,038,804 |
| Aug 28, 2025 | 38.10 | 39.14 | 38.10 | 38.30 | - | 0.21% | 2,878,392 |
| Aug 27, 2025 | 39.34 | 39.38 | 38.12 | 38.22 | - | -2.85% | 3,115,170 |
| Aug 26, 2025 | 38.00 | 40.58 | 37.40 | 39.34 | - | 3.58% | 12,335,115 |
| Aug 25, 2025 | 37.40 | 38.28 | 37.38 | 37.98 | - | 2.21% | 4,447,631 |
| Aug 22, 2025 | 37.88 | 38.30 | 37.00 | 37.16 | - | -1.90% | 2,520,545 |
| Aug 21, 2025 | 37.72 | 38.38 | 37.50 | 37.88 | - | 0.85% | 3,367,411 |
| Aug 20, 2025 | 37.86 | 38.42 | 37.36 | 37.56 | - | -0.74% | 2,203,137 |
| Aug 19, 2025 | 38.86 | 38.90 | 37.38 | 37.84 | - | -1.30% | 3,272,697 |
| Aug 18, 2025 | 36.58 | 39.26 | 36.58 | 38.34 | - | 4.93% | 8,015,956 |
| Aug 15, 2025 | 35.30 | 37.12 | 34.68 | 36.54 | - | 3.57% | 4,972,921 |
| Aug 14, 2025 | 36.54 | 37.04 | 35.12 | 35.28 | - | -3.45% | 2,893,607 |
| Aug 13, 2025 | 36.16 | 37.92 | 36.16 | 36.54 | - | 1.11% | 4,690,908 |
| Aug 12, 2025 | 37.80 | 37.80 | 35.92 | 36.14 | - | -4.54% | 3,829,832 |
| Aug 11, 2025 | 38.10 | 39.60 | 37.22 | 37.86 | - | 0.21% | 5,736,761 |
| Aug 8, 2025 | 39.68 | 39.88 | 37.24 | 37.78 | - | -3.13% | 6,382,954 |
| Aug 7, 2025 | 36.06 | 39.48 | 36.02 | 39.00 | - | 8.15% | 15,406,750 |
| Aug 6, 2025 | 39.70 | 41.76 | 36.02 | 36.06 | - | -5.35% | 24,135,700 |
| Aug 5, 2025 | 35.98 | 38.10 | 35.68 | 38.10 | - | 9.99% | 7,619,671 |
| Aug 4, 2025 | 31.52 | 34.64 | 31.52 | 34.64 | - | 9.97% | 6,717,631 |
| Aug 1, 2025 | 31.86 | 31.98 | 31.34 | 31.50 | - | -0.51% | 2,018,266 |
| Jul 31, 2025 | 30.82 | 31.94 | 30.82 | 31.66 | - | 2.79% | 3,018,019 |
| Jul 30, 2025 | 30.86 | 31.36 | 30.52 | 30.80 | - | -0.19% | 1,925,343 |
| Jul 29, 2025 | 31.30 | 31.46 | 30.80 | 30.86 | - | -1.28% | 1,190,484 |
| Jul 28, 2025 | 31.58 | 31.58 | 30.86 | 31.26 | - | 0.45% | 1,420,806 |
| Jul 25, 2025 | 31.00 | 31.84 | 31.00 | 31.12 | - | 1.30% | 1,967,749 |
| Jul 24, 2025 | 31.62 | 32.20 | 30.06 | 30.72 | - | -2.78% | 2,636,060 |
| Jul 23, 2025 | 30.90 | 32.64 | 30.90 | 31.60 | - | 2.27% | 4,844,261 |
| Jul 22, 2025 | 29.58 | 31.74 | 29.52 | 30.90 | - | 4.46% | 5,789,810 |
| Jul 21, 2025 | 29.00 | 29.84 | 29.00 | 29.58 | - | 2.35% | 2,052,099 |
| Jul 18, 2025 | 28.52 | 29.00 | 28.36 | 28.90 | - | 1.40% | 1,917,738 |
| Jul 17, 2025 | 28.10 | 28.72 | 28.10 | 28.50 | - | 1.42% | 1,428,369 |
| Jul 16, 2025 | 28.22 | 28.92 | 27.84 | 28.10 | - | -0.43% | 2,230,809 |
| Jul 14, 2025 | 28.38 | 28.46 | 28.08 | 28.22 | - | 0.07% | 1,174,561 |
| Jul 11, 2025 | 28.38 | 28.60 | 27.74 | 28.20 | - | - | 1,786,240 |
| Jul 10, 2025 | 28.50 | 28.84 | 28.00 | 28.20 | - | -0.07% | 2,303,286 |
| Jul 9, 2025 | 27.30 | 29.12 | 27.30 | 28.22 | - | 3.90% | 4,159,602 |
| Jul 8, 2025 | 28.30 | 28.64 | 27.00 | 27.16 | - | -3.69% | 2,499,453 |
| Jul 7, 2025 | 28.94 | 28.96 | 28.18 | 28.20 | - | -2.56% | 1,252,733 |
| Jul 4, 2025 | 29.42 | 29.42 | 28.78 | 28.94 | - | -1.23% | 1,243,667 |
| Jul 3, 2025 | 29.60 | 30.08 | 29.20 | 29.30 | - | -0.61% | 1,301,884 |
| Jul 2, 2025 | 29.80 | 30.20 | 29.20 | 29.48 | - | -1.07% | 1,957,419 |
| Jul 1, 2025 | 30.20 | 30.96 | 29.76 | 29.80 | - | -1.32% | 3,571,158 |
| Jun 30, 2025 | 28.16 | 30.54 | 28.16 | 30.20 | - | 7.40% | 5,537,622 |
| Jun 27, 2025 | 28.52 | 28.80 | 27.86 | 28.12 | - | -1.26% | 968,170 |
| Jun 26, 2025 | 28.98 | 29.28 | 28.40 | 28.48 | - | -1.59% | 941,347 |
| Jun 25, 2025 | 29.20 | 29.52 | 28.42 | 28.94 | - | -0.89% | 2,825,482 |