Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (IST:AEFES)
 14.44
 -0.08 (-0.55%)
  Oct 30, 2025, 3:45 PM GMT+3
IST:AEFES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.52 | 14.61 | 14.42 | 14.53 | 14.53 | 0.07% | 9,461,575 | 
| Oct 28, 2025 | 14.41 | 14.52 | 14.33 | 14.52 | 14.52 | 0.76% | 20,583,147 | 
| Oct 27, 2025 | 14.45 | 14.56 | 14.20 | 14.41 | 14.41 | -0.28% | 67,294,425 | 
| Oct 24, 2025 | 13.94 | 14.58 | 13.88 | 14.45 | 14.45 | 4.18% | 121,358,273 | 
| Oct 23, 2025 | 14.35 | 14.46 | 13.87 | 13.87 | 13.87 | -3.34% | 85,950,420 | 
| Oct 22, 2025 | 14.28 | 14.64 | 14.15 | 14.35 | 14.35 | 0.49% | 68,730,842 | 
| Oct 21, 2025 | 14.78 | 14.79 | 14.13 | 14.28 | 14.28 | -3.12% | 91,860,290 | 
| Oct 20, 2025 | 14.52 | 14.80 | 13.95 | 14.74 | 14.74 | 3.22% | 103,480,909 | 
| Oct 17, 2025 | 13.91 | 14.49 | 13.82 | 14.28 | 14.28 | 2.73% | 105,468,788 | 
| Oct 16, 2025 | 14.00 | 14.33 | 13.86 | 13.90 | 13.90 | -0.71% | 76,137,577 | 
| Oct 15, 2025 | 13.43 | 14.22 | 13.43 | 14.00 | 14.00 | 4.56% | 127,903,675 | 
| Oct 14, 2025 | 13.72 | 13.81 | 13.37 | 13.39 | 13.39 | -2.41% | 51,877,664 | 
| Oct 13, 2025 | 13.70 | 13.86 | 13.54 | 13.72 | 13.72 | -0.72% | 59,365,996 | 
| Oct 10, 2025 | 13.78 | 14.04 | 13.66 | 13.82 | 13.82 | 0.29% | 63,344,809 | 
| Oct 9, 2025 | 14.09 | 14.18 | 13.60 | 13.78 | 13.78 | -1.22% | 73,411,687 | 
| Oct 8, 2025 | 13.82 | 14.60 | 13.78 | 13.95 | 13.95 | 1.09% | 101,664,617 | 
| Oct 7, 2025 | 13.54 | 13.82 | 13.54 | 13.80 | 13.80 | 2.15% | 48,362,663 | 
| Oct 6, 2025 | 13.70 | 13.91 | 13.46 | 13.51 | 13.51 | -1.17% | 69,295,888 | 
| Oct 3, 2025 | 13.86 | 13.90 | 13.59 | 13.67 | 13.67 | -0.58% | 51,484,185 | 
| Oct 2, 2025 | 14.08 | 14.11 | 13.73 | 13.75 | 13.75 | -2.07% | 48,853,322 | 
| Oct 1, 2025 | 13.83 | 14.11 | 13.71 | 14.04 | 14.04 | 1.52% | 70,490,043 | 
| Sep 30, 2025 | 13.69 | 14.00 | 13.55 | 13.83 | 13.83 | 1.32% | 72,770,483 | 
| Sep 29, 2025 | 13.94 | 14.03 | 13.65 | 13.65 | 13.65 | -2.64% | 52,133,093 | 
| Sep 26, 2025 | 14.49 | 14.49 | 13.89 | 14.02 | 14.02 | -3.24% | 80,939,711 | 
| Sep 25, 2025 | 14.85 | 15.01 | 14.37 | 14.49 | 14.49 | -2.23% | 97,773,599 | 
| Sep 24, 2025 | 15.13 | 15.15 | 14.73 | 14.82 | 14.82 | -1.98% | 69,295,485 | 
| Sep 23, 2025 | 15.49 | 15.51 | 15.10 | 15.12 | 15.12 | -3.14% | 59,067,657 | 
| Sep 22, 2025 | 15.90 | 15.93 | 15.50 | 15.61 | 15.61 | 0.13% | 58,440,299 | 
| Sep 19, 2025 | 15.40 | 15.74 | 15.24 | 15.59 | 15.59 | 1.63% | 66,506,900 | 
| Sep 18, 2025 | 15.25 | 15.76 | 15.25 | 15.34 | 15.34 | 0.79% | 67,042,358 | 
| Sep 17, 2025 | 15.46 | 15.46 | 15.21 | 15.22 | 15.22 | -1.49% | 43,825,334 | 
| Sep 16, 2025 | 15.20 | 15.45 | 14.98 | 15.45 | 15.45 | 1.71% | 64,402,135 | 
| Sep 15, 2025 | 14.31 | 15.20 | 14.10 | 15.19 | 15.19 | 6.08% | 82,619,409 | 
| Sep 12, 2025 | 14.41 | 14.44 | 14.13 | 14.32 | 14.32 | -0.62% | 46,293,498 | 
| Sep 11, 2025 | 15.02 | 15.04 | 14.38 | 14.41 | 14.41 | -4.06% | 77,070,129 | 
| Sep 10, 2025 | 14.81 | 15.03 | 14.52 | 15.02 | 15.02 | 2.39% | 63,656,264 | 
| Sep 9, 2025 | 14.56 | 14.84 | 14.46 | 14.67 | 14.67 | 1.17% | 60,628,937 | 
| Sep 8, 2025 | 14.64 | 14.75 | 14.50 | 14.50 | 14.50 | -2.68% | 55,701,932 | 
| Sep 5, 2025 | 15.46 | 15.48 | 14.90 | 14.90 | 14.90 | -3.12% | 93,711,569 | 
| Sep 4, 2025 | 15.48 | 15.67 | 15.28 | 15.38 | 15.38 | -0.45% | 76,401,369 | 
| Sep 3, 2025 | 15.78 | 15.80 | 15.16 | 15.45 | 15.45 | -1.84% | 97,926,327 | 
| Sep 2, 2025 | 16.60 | 16.67 | 15.47 | 15.74 | 15.74 | -7.79% | 343,068,020 | 
| Sep 1, 2025 | 17.00 | 17.16 | 16.90 | 17.07 | 17.07 | 0.89% | 34,114,914 | 
| Aug 29, 2025 | 17.34 | 17.36 | 16.89 | 16.92 | 16.92 | -2.31% | 53,281,564 | 
| Aug 28, 2025 | 17.29 | 17.45 | 17.03 | 17.32 | 17.32 | 0.41% | 53,927,180 | 
| Aug 27, 2025 | 17.53 | 17.59 | 17.18 | 17.25 | 17.25 | -1.48% | 59,535,656 | 
| Aug 26, 2025 | 17.67 | 17.77 | 17.37 | 17.51 | 17.51 | -0.91% | 67,578,230 | 
| Aug 25, 2025 | 17.84 | 17.92 | 17.55 | 17.67 | 17.67 | -0.39% | 57,207,965 | 
| Aug 22, 2025 | 17.95 | 18.04 | 17.69 | 17.74 | 17.74 | -1.17% | 68,930,255 | 
| Aug 21, 2025 | 17.94 | 18.13 | 17.74 | 17.95 | 17.95 | 0.67% | 100,746,198 |