Skip to main content
logo
Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (IST:AEFES)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.28
+0.70 (3.77%)
May 22, 2026, 6:09 PM GMT+3

IST:AEFES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202618.0019.5317.9819.2819.283.77%53,275,610
May 21, 202619.7519.7918.5818.5818.58-5.92%37,477,211
May 20, 202619.4419.8618.9519.7519.751.39%39,479,740
May 18, 202619.5619.9119.3819.4819.48-0.46%44,216,560
May 15, 202620.4420.4419.4919.5719.57-4.16%45,558,940
May 14, 202620.7821.0420.4220.4220.42-1.35%37,818,420
May 13, 202620.5021.0420.2220.7020.701.72%62,396,940
May 12, 202621.2021.3820.4220.5220.35-3.21%46,025,910
May 11, 202621.1821.5620.7221.2021.023.62%57,817,470
May 8, 202620.4820.7220.1620.4620.29-0.39%29,569,690
May 7, 202620.2020.7020.1220.5420.372.60%43,432,950
May 6, 202619.3820.2219.1720.0219.853.52%64,367,470
May 5, 202619.2519.5419.1019.3419.181.58%50,790,190
May 4, 202619.0819.2118.5519.0418.880.32%38,948,810
Apr 30, 202618.5319.0818.3618.9818.821.99%38,042,520
Apr 29, 202618.9019.1118.4118.6118.46-1.27%29,644,180
Apr 28, 202619.1319.1718.7618.8518.69-2.03%28,620,820
Apr 27, 202619.1119.4819.0319.2419.080.68%29,715,880
Apr 24, 202619.2019.2618.6619.1118.95-0.47%43,802,340
Apr 22, 202619.5219.8819.0719.2019.04-1.03%58,071,580
Apr 21, 202619.1819.5419.1619.4019.241.31%61,185,810
Apr 20, 202619.1619.4718.9019.1518.99-1.39%50,744,960
Apr 17, 202618.6219.4218.2819.4219.264.52%79,553,950
Apr 16, 202618.9019.0918.4918.5818.43-1.28%40,229,910
Apr 15, 202618.9819.0518.5518.8218.66-0.42%45,271,820
Apr 14, 202618.6018.9818.3718.9018.742.49%70,103,110
Apr 13, 202618.9519.0918.2418.4418.29-4.46%70,315,760
Apr 10, 202618.0119.3717.8519.3019.148.43%124,323,400
Apr 9, 202617.4017.8017.2817.8017.652.01%36,016,230
Apr 8, 202617.3017.6917.2317.4517.315.06%74,739,110
Apr 7, 202617.2417.4016.5616.6116.47-3.65%40,849,970
Apr 6, 202617.5917.7317.1217.2417.10-1.49%57,795,390
Apr 3, 202617.2617.6817.1217.5017.351.51%40,599,650
Apr 2, 202616.5517.2416.5117.2417.101.83%28,957,170
Apr 1, 202616.9517.1816.7916.9316.790.89%23,125,350
Mar 31, 202616.1716.8616.1716.7816.643.77%40,022,370
Mar 30, 202616.6516.6716.1516.1716.04-3.35%30,123,430
Mar 27, 202617.3017.3416.5616.7316.59-2.68%32,064,240
Mar 26, 202617.6917.8217.1317.1917.05-2.55%24,060,970
Mar 25, 202617.5017.6917.2517.6417.491.85%35,194,060
Mar 24, 202617.2517.3817.0617.3217.18-0.86%30,134,140
Mar 23, 202617.4417.4716.2217.4717.33-0.29%62,390,330
Mar 19, 202617.5017.7117.3017.5217.370.06%17,902,780
Mar 18, 202617.7717.9217.3317.5117.36-1.24%32,976,630
Mar 17, 202617.3317.8017.2417.7317.583.14%30,963,300
Mar 16, 202617.3617.4416.9717.1917.05-0.58%25,996,400
Mar 13, 202617.4617.5017.0517.2917.15-1.98%32,777,860
Mar 12, 202617.2117.7117.1217.6417.491.09%34,549,380
Mar 11, 202617.6418.0017.0517.4517.31-0.74%61,855,800
Mar 10, 202617.4917.7217.0017.5817.434.09%54,156,120