IST:AFYON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	13.04	13.11	12.93	13.02	13.02	-0.15%	2,780,967
Nov 27, 2025	13.01	13.12	12.94	13.04	13.04	0.69%	2,311,123
Nov 26, 2025	12.95	13.08	12.91	12.95	12.95	0.15%	2,212,408
Nov 25, 2025	13.00	13.08	12.90	12.93	12.93	-0.54%	2,546,299
Nov 24, 2025	12.99	13.05	12.91	13.00	13.00	-0.23%	1,723,140
Nov 21, 2025	13.15	13.15	12.98	13.03	13.03	-0.84%	2,808,459
Nov 20, 2025	13.06	13.23	13.00	13.14	13.14	0.77%	2,267,729
Nov 19, 2025	13.04	13.15	13.00	13.04	13.04	0.23%	2,937,466
Nov 18, 2025	13.07	13.16	12.98	13.01	13.01	-0.31%	2,573,776
Nov 17, 2025	12.92	13.16	12.92	13.05	13.05	1.08%	3,231,306
Nov 14, 2025	12.98	13.04	12.84	12.91	12.91	-0.77%	1,887,335
Nov 13, 2025	13.05	13.26	12.99	13.01	13.01	-0.31%	3,182,628
Nov 12, 2025	12.93	13.16	12.83	13.05	13.05	1.40%	2,577,155
Nov 11, 2025	13.14	13.15	12.62	12.87	12.87	-1.91%	4,533,960
Nov 10, 2025	13.06	13.23	12.98	13.12	13.12	0.54%	3,637,971
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