IST:AFYON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.47	14.86	14.47	14.83	14.83	2.70%	2,394,717
Feb 6, 2026	14.55	14.58	14.28	14.44	14.44	-0.76%	1,796,924
Feb 5, 2026	14.62	14.75	14.53	14.55	14.55	-0.61%	2,078,469
Feb 4, 2026	14.71	14.91	14.62	14.64	14.64	-0.48%	3,539,750
Feb 3, 2026	14.64	14.76	14.62	14.71	14.71	0.55%	2,146,763
Feb 2, 2026	14.65	14.78	14.43	14.63	14.63	-0.27%	2,547,484
Jan 30, 2026	14.72	15.07	14.60	14.67	14.67	-0.34%	3,224,614
Jan 29, 2026	14.83	14.88	14.41	14.72	14.72	-0.74%	6,988,833
Jan 28, 2026	14.52	15.10	14.52	14.83	14.83	4.07%	13,522,950
Jan 27, 2026	13.99	14.25	13.91	14.25	14.25	1.86%	4,331,602
Jan 26, 2026	13.92	14.08	13.80	13.99	13.99	0.14%	2,781,066
Jan 23, 2026	13.99	14.06	13.92	13.97	13.97	-0.14%	2,171,069
Jan 22, 2026	13.80	14.00	13.78	13.99	13.99	1.52%	2,620,694
Jan 21, 2026	13.59	13.87	13.51	13.78	13.78	1.40%	2,298,232
Jan 20, 2026	13.76	13.79	13.57	13.59	13.59	-1.16%	1,981,727
Jan 19, 2026	13.88	14.00	13.74	13.75	13.75	-0.15%	3,588,425
Jan 16, 2026	13.81	13.88	13.70	13.77	13.77	-0.22%	2,546,084
Jan 15, 2026	13.55	13.80	13.50	13.80	13.80	1.85%	2,478,017
Jan 14, 2026	13.51	13.71	13.48	13.55	13.55	0.44%	3,131,055
Jan 13, 2026	13.45	13.57	13.36	13.49	13.49	0.30%	1,816,465
Jan 12, 2026	13.23	13.50	13.21	13.45	13.45	1.74%	2,690,122
Jan 9, 2026	13.41	13.51	13.21	13.22	13.22	-1.34%	1,652,324
Jan 8, 2026	12.93	13.53	12.93	13.40	13.40	-0.22%	2,596,122
Jan 7, 2026	13.43	13.60	13.35	13.43	13.43	0.07%	4,930,750
Jan 6, 2026	13.23	13.44	13.21	13.42	13.42	1.44%	1,928,662
Jan 5, 2026	13.14	13.34	13.07	13.23	13.23	0.76%	2,297,440
Jan 2, 2026	12.99	13.15	12.98	13.13	13.13	1.16%	2,669,951
Dec 31, 2025	12.96	13.06	12.95	12.98	12.98	0.15%	1,632,022
Dec 30, 2025	13.06	13.07	12.91	12.96	12.96	-0.77%	1,054,144
Dec 29, 2025	13.07	13.10	12.97	13.06	13.06	-	2,028,444
Dec 26, 2025	13.27	13.27	13.05	13.06	13.06	-1.58%	1,150,107
Dec 25, 2025	13.21	13.33	13.20	13.27	13.27	0.53%	957,292
Dec 24, 2025	13.24	13.30	13.11	13.20	13.20	-0.30%	1,593,315
Dec 23, 2025	13.29	13.29	13.10	13.24	13.24	-0.38%	2,056,976
Dec 22, 2025	13.27	13.34	13.10	13.29	13.29	-	1,930,556
Dec 19, 2025	13.32	13.32	13.15	13.29	13.29	0.15%	2,258,945
Dec 18, 2025	13.30	13.39	13.25	13.27	13.27	-0.23%	1,331,873
Dec 17, 2025	13.40	13.41	13.25	13.30	13.30	-0.67%	1,923,394
Dec 16, 2025	13.44	13.50	13.30	13.39	13.39	-0.37%	2,306,266
Dec 15, 2025	13.49	13.60	13.42	13.44	13.44	-0.37%	2,456,171
Dec 12, 2025	13.59	13.70	13.48	13.49	13.49	-0.59%	1,906,560
Dec 11, 2025	13.57	13.70	13.49	13.57	13.57	0.07%	3,056,252
Dec 10, 2025	13.44	13.57	13.38	13.56	13.56	0.89%	3,020,701
Dec 9, 2025	13.43	13.45	13.32	13.44	13.44	0.07%	2,782,449
Dec 8, 2025	13.14	13.44	13.14	13.43	13.43	2.28%	5,330,622
Dec 5, 2025	12.98	13.18	12.89	13.13	13.13	1.16%	2,680,812
Dec 4, 2025	13.19	13.22	12.98	12.98	12.98	-1.67%	2,232,176
Dec 3, 2025	13.27	13.35	13.08	13.20	13.20	-	4,796,934
Dec 2, 2025	13.26	13.28	13.17	13.20	13.20	-0.30%	2,319,710
Dec 1, 2025	13.02	13.26	13.01	13.24	13.24	1.69%	2,528,138