IST:AFYON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.88	17.93	16.84	16.90	16.90	-5.06%	8,803,998
Mar 26, 2026	18.05	18.25	17.78	17.80	17.80	-1.44%	8,239,172
Mar 25, 2026	17.38	18.20	17.31	18.06	18.06	4.15%	9,782,447
Mar 24, 2026	17.45	17.83	17.29	17.34	17.34	-0.40%	6,033,285
Mar 23, 2026	16.95	17.62	16.38	17.41	17.41	2.41%	13,627,370
Mar 19, 2026	16.62	17.06	16.42	17.00	17.00	2.29%	2,962,142
Mar 18, 2026	17.45	17.54	16.60	16.62	16.62	-4.26%	6,639,562
Mar 17, 2026	17.22	17.55	16.84	17.36	17.36	1.11%	14,053,370
Mar 16, 2026	16.38	17.85	16.33	17.17	17.17	5.47%	19,450,590
Mar 13, 2026	16.05	16.29	15.73	16.28	16.28	1.37%	6,033,893
Mar 12, 2026	15.76	16.06	15.47	16.06	16.06	1.52%	4,617,535
Mar 11, 2026	15.87	16.14	15.58	15.82	15.82	0.38%	4,462,282
Mar 10, 2026	15.45	15.76	15.36	15.76	15.76	3.68%	5,011,393
Mar 9, 2026	15.09	15.23	14.60	15.20	15.20	0.73%	4,228,742
Mar 6, 2026	15.12	15.29	14.92	15.09	15.09	-0.20%	2,909,302
Mar 5, 2026	14.67	15.21	14.67	15.12	15.12	3.42%	4,790,140
Mar 4, 2026	14.65	14.92	14.55	14.62	14.62	-0.20%	2,901,408
Mar 3, 2026	14.93	15.26	14.65	14.65	14.65	-2.33%	3,642,930
Mar 2, 2026	13.86	15.30	13.45	15.00	15.00	3.23%	6,435,498
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