IST:AFYON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.34	13.34	12.99	13.05	13.05	-1.95%	2,234,845
Nov 6, 2025	13.33	13.39	13.24	13.31	13.31	-	2,863,823
Nov 5, 2025	13.33	13.40	13.14	13.31	13.31	-	3,643,944
Nov 4, 2025	13.40	13.52	13.22	13.31	13.31	-0.30%	4,697,384
Nov 3, 2025	13.30	13.45	13.19	13.35	13.35	0.75%	10,247,910
Oct 31, 2025	13.00	13.25	12.95	13.25	13.25	2.08%	4,052,409
Oct 30, 2025	12.91	13.13	12.91	12.98	12.98	0.70%	3,488,624
Oct 28, 2025	12.91	12.95	12.80	12.89	12.89	-0.08%	1,483,048
Oct 27, 2025	12.92	13.10	12.79	12.90	12.90	-0.08%	4,909,497
Oct 24, 2025	12.72	13.05	12.58	12.91	12.91	1.89%	7,685,910
Oct 23, 2025	12.54	12.67	12.54	12.67	12.67	1.04%	4,253,880
Oct 22, 2025	12.59	12.68	12.39	12.54	12.54	-0.24%	3,596,160
Oct 21, 2025	12.65	12.70	12.55	12.57	12.57	-0.24%	2,558,053
Oct 20, 2025	12.78	12.81	12.46	12.60	12.60	-1.33%	5,567,281
Oct 17, 2025	13.00	13.00	12.35	12.77	12.77	-	4,862,897
Oct 16, 2025	12.42	12.80	12.26	12.77	12.77	2.82%	4,320,907
Oct 15, 2025	12.33	12.55	12.26	12.42	12.42	0.98%	2,802,040
Oct 14, 2025	12.49	12.50	12.22	12.30	12.30	-0.97%	2,072,173
Oct 13, 2025	12.52	12.56	12.41	12.42	12.42	-1.43%	2,154,126
Oct 10, 2025	12.85	12.93	12.54	12.60	12.60	-1.64%	3,611,613
Oct 9, 2025	12.75	13.10	12.70	12.81	12.81	1.03%	4,252,609
Oct 8, 2025	12.88	12.98	12.68	12.68	12.68	-1.55%	2,845,204
Oct 7, 2025	12.72	12.91	12.70	12.88	12.88	1.26%	2,376,975
Oct 6, 2025	13.01	13.05	12.65	12.72	12.72	-1.78%	3,204,648
Oct 3, 2025	13.16	13.21	12.94	12.95	12.95	-1.45%	2,428,739
Oct 2, 2025	13.27	13.47	13.05	13.14	13.14	0.15%	4,111,521
Oct 1, 2025	13.12	13.22	12.90	13.12	13.12	0.15%	2,774,425
Sep 30, 2025	13.11	13.27	12.96	13.10	13.10	1.00%	2,476,892
Sep 29, 2025	13.22	13.27	12.95	12.97	12.97	-1.74%	2,291,081
Sep 26, 2025	13.53	13.57	13.12	13.20	13.20	-2.51%	2,849,996
Sep 25, 2025	13.72	13.82	13.52	13.54	13.54	-1.02%	1,945,991
Sep 24, 2025	13.84	13.92	13.40	13.68	13.68	-1.01%	2,365,328
Sep 23, 2025	13.92	14.02	13.79	13.82	13.82	-0.93%	2,541,206
Sep 22, 2025	14.01	14.15	13.95	13.95	13.95	0.36%	2,484,262
Sep 19, 2025	13.90	14.02	13.73	13.90	13.90	0.22%	3,419,988
Sep 18, 2025	13.71	14.24	13.71	13.87	13.87	1.39%	5,667,038
Sep 17, 2025	13.84	13.88	13.64	13.68	13.68	-0.94%	2,587,330
Sep 16, 2025	13.26	13.87	13.26	13.81	13.81	3.83%	5,053,116
Sep 15, 2025	12.76	13.30	12.58	13.30	13.30	4.23%	6,101,414
Sep 12, 2025	12.91	12.96	12.64	12.76	12.76	-1.01%	2,082,857
Sep 11, 2025	13.16	13.32	12.89	12.89	12.89	-1.90%	2,705,549
Sep 10, 2025	13.29	13.42	13.14	13.14	13.14	-0.83%	1,611,808
Sep 9, 2025	13.23	13.50	13.23	13.25	13.25	0.30%	2,222,473
Sep 8, 2025	13.48	13.48	12.97	13.21	13.21	-2.51%	2,530,838
Sep 5, 2025	13.81	13.87	13.51	13.55	13.55	-1.88%	2,431,298
Sep 4, 2025	13.72	14.00	13.72	13.81	13.81	0.95%	2,614,857
Sep 3, 2025	13.69	13.87	13.48	13.68	13.68	-0.07%	3,135,964
Sep 2, 2025	14.01	14.09	13.45	13.69	13.69	-2.07%	4,228,247
Sep 1, 2025	14.13	14.18	13.98	13.98	13.98	-1.06%	2,917,359
Aug 29, 2025	14.33	14.48	14.07	14.13	14.13	-1.40%	2,185,220