IST:AFYON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.85	14.98	14.11	14.53	14.53	-2.02%	3,149,078
Feb 26, 2026	15.10	15.11	14.65	14.83	14.83	-1.92%	3,365,059
Feb 25, 2026	15.01	15.46	14.87	15.12	15.12	4.35%	9,612,883
Feb 24, 2026	14.77	14.78	14.44	14.49	14.49	-1.56%	1,647,991
Feb 23, 2026	14.44	14.82	14.36	14.72	14.72	2.72%	3,078,948
Feb 20, 2026	14.25	14.45	14.21	14.33	14.33	0.56%	1,738,589
Feb 19, 2026	15.05	15.15	14.20	14.25	14.25	-5.06%	2,184,489
Feb 18, 2026	15.11	15.33	14.97	15.01	15.01	-0.66%	3,257,104
Feb 17, 2026	15.30	15.30	15.07	15.11	15.11	-1.24%	2,423,344
Feb 16, 2026	15.10	15.52	15.10	15.30	15.30	2.75%	5,378,399
Feb 13, 2026	14.94	15.03	14.78	14.89	14.89	-0.33%	2,397,934
Feb 12, 2026	14.78	15.02	14.75	14.94	14.94	1.15%	2,473,881
Feb 11, 2026	14.74	14.85	14.66	14.77	14.77	0.20%	1,431,139
Feb 10, 2026	14.88	14.89	14.71	14.74	14.74	-0.61%	1,323,359
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