Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.010
-0.070 (-6.48%)
Last updated: Mar 2, 2026, 12:03 PM GMT+3
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.12 | 1.16 | 1.07 | 1.08 | 1.08 | -2.70% | 608,153,700 |
| Feb 26, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 275,123,600 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 397,759,400 |
| Feb 24, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 460,043,900 |
| Feb 23, 2026 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -0.87% | 632,668,000 |
| Feb 20, 2026 | 1.13 | 1.22 | 1.11 | 1.15 | 1.15 | -2.54% | 1,330,832,000 |
| Feb 19, 2026 | 1.25 | 1.34 | 1.18 | 1.18 | 1.18 | -9.92% | 1,719,452,000 |
| Feb 18, 2026 | 1.45 | 1.54 | 1.31 | 1.31 | 1.31 | -9.66% | 4,815,612,000 |
| Feb 17, 2026 | 1.34 | 1.45 | 1.31 | 1.45 | 1.45 | 9.85% | 1,834,763,000 |
| Feb 16, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 10.00% | 762,041,200 |
| Feb 13, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 261,788,200 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 336,702,200 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 403,136,100 |
| Feb 10, 2026 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 545,138,200 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 527,312,200 |
| Feb 6, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 481,984,600 |
| Feb 5, 2026 | 1.08 | 1.21 | 1.04 | 1.16 | 1.16 | 1.75% | 2,582,680,000 |
| Feb 4, 2026 | 1.22 | 1.27 | 1.14 | 1.14 | 1.14 | -9.52% | 1,208,985,000 |
| Feb 3, 2026 | 1.39 | 1.45 | 1.26 | 1.26 | 1.26 | -9.35% | 1,281,580,000 |
| Feb 2, 2026 | 1.30 | 1.39 | 1.25 | 1.39 | 1.39 | 5.30% | 601,070,500 |
| Jan 30, 2026 | 1.31 | 1.48 | 1.27 | 1.32 | 1.32 | -6.38% | 1,367,504,351 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.41 | 1.41 | 1.41 | -9.62% | 943,692,200 |
| Jan 28, 2026 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 4.00% | 417,353,700 |
| Jan 27, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 141,500,900 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 203,143,200 |
| Jan 23, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 159,680,400 |
| Jan 22, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 172,436,600 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | -1.91% | 186,319,500 |
| Jan 20, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 157,029,300 |
| Jan 19, 2026 | 1.58 | 1.62 | 1.56 | 1.56 | 1.56 | -1.27% | 271,077,900 |
| Jan 16, 2026 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 268,816,785 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -4.12% | 303,889,100 |
| Jan 14, 2026 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 351,201,700 |
| Jan 13, 2026 | 1.71 | 1.82 | 1.69 | 1.78 | 1.78 | 4.71% | 465,522,200 |
| Jan 12, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 5.59% | 425,581,900 |
| Jan 9, 2026 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 256,311,200 |
| Jan 8, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 202,499,500 |
| Jan 7, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 234,507,600 |
| Jan 6, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 274,273,000 |
| Jan 5, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 310,315,400 |
| Jan 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 185,017,100 |
| Dec 31, 2025 | 1.54 | 1.61 | 1.51 | 1.52 | 1.52 | -0.65% | 599,091,600 |
| Dec 30, 2025 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | - | 217,406,200 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.49 | 1.53 | 1.53 | -4.97% | 329,466,200 |
| Dec 26, 2025 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 177,549,512 |
| Dec 25, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 177,262,146 |
| Dec 24, 2025 | 1.64 | 1.71 | 1.61 | 1.68 | 1.68 | 2.44% | 339,309,600 |
| Dec 23, 2025 | 1.61 | 1.70 | 1.59 | 1.64 | 1.64 | 0.61% | 262,700,200 |
| Dec 22, 2025 | 1.70 | 1.73 | 1.62 | 1.63 | 1.63 | -4.12% | 159,145,500 |
| Dec 19, 2025 | 1.66 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 285,052,400 |