IST:AFYON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.82	13.82	13.64	13.71	13.71	-0.80%	2,649,237
May 7, 2026	13.76	13.86	13.68	13.82	13.82	1.02%	2,885,970
May 6, 2026	13.50	13.76	13.50	13.68	13.68	1.48%	3,459,431
May 5, 2026	13.46	13.58	13.40	13.48	13.48	0.22%	1,695,999
May 4, 2026	13.55	13.71	13.36	13.45	13.45	-0.59%	3,507,826
Apr 30, 2026	13.51	13.59	13.46	13.53	13.53	0.15%	2,086,577
Apr 29, 2026	13.80	13.94	13.43	13.51	13.51	-1.82%	4,147,896
Apr 28, 2026	13.98	13.98	13.71	13.76	13.76	-3.71%	5,239,737
Apr 27, 2026	13.98	14.30	13.98	14.29	14.29	2.22%	3,569,953
Apr 24, 2026	13.90	14.11	13.81	13.98	13.98	0.58%	2,572,428
Apr 22, 2026	14.22	14.22	13.85	13.90	13.90	-1.14%	3,504,057
Apr 21, 2026	14.41	14.48	14.04	14.06	14.06	-2.23%	4,585,262
Apr 20, 2026	14.28	14.46	14.11	14.38	14.38	0.42%	5,267,003
Apr 17, 2026	14.08	14.33	14.03	14.32	14.32	1.99%	5,953,817
Apr 16, 2026	14.10	14.28	14.00	14.04	14.04	-0.28%	4,641,966
Apr 15, 2026	13.93	14.16	13.91	14.08	14.08	1.29%	4,683,037
Apr 14, 2026	13.88	14.03	13.86	13.90	13.90	0.36%	3,684,755
Apr 13, 2026	14.03	14.03	13.80	13.85	13.85	-1.70%	3,710,386
Apr 10, 2026	14.10	14.22	14.04	14.09	14.09	0.07%	5,870,744
Apr 9, 2026	14.08	14.30	13.96	14.08	14.08	-	3,110,605
Apr 8, 2026	14.05	14.30	14.03	14.08	14.08	2.40%	5,851,065
Apr 7, 2026	14.10	14.11	13.70	13.75	13.75	-2.41%	5,297,196
Apr 6, 2026	14.30	14.45	14.06	14.09	14.09	-1.19%	5,655,292
Apr 3, 2026	14.29	14.47	14.26	14.26	14.26	-0.21%	5,431,264
Apr 2, 2026	14.87	14.87	14.21	14.29	14.29	-3.90%	5,412,437
Apr 1, 2026	14.91	15.14	14.17	14.87	14.87	-9.82%	10,351,910
Mar 31, 2026	17.19	17.60	16.34	16.49	15.05	-4.02%	9,453,878
Mar 30, 2026	16.95	17.70	16.91	17.18	15.68	1.66%	8,304,230
Mar 27, 2026	17.88	17.93	16.84	16.90	15.42	-5.06%	8,803,998
Mar 26, 2026	18.05	18.25	17.78	17.80	16.24	-1.44%	8,239,172
Mar 25, 2026	17.38	18.20	17.31	18.06	16.48	4.15%	9,782,447
Mar 24, 2026	17.45	17.83	17.29	17.34	15.82	-0.40%	6,033,285
Mar 23, 2026	16.95	17.62	16.38	17.41	15.89	2.41%	13,627,370
Mar 19, 2026	16.62	17.06	16.42	17.00	15.51	2.29%	2,962,142
Mar 18, 2026	17.45	17.54	16.60	16.62	15.17	-4.26%	6,639,562
Mar 17, 2026	17.22	17.55	16.84	17.36	15.84	1.11%	14,053,370
Mar 16, 2026	16.38	17.85	16.33	17.17	15.67	5.47%	19,450,590
Mar 13, 2026	16.05	16.29	15.73	16.28	14.86	1.37%	6,033,893
Mar 12, 2026	15.76	16.06	15.47	16.06	14.66	1.52%	4,617,535
Mar 11, 2026	15.87	16.14	15.58	15.82	14.44	0.38%	4,462,282
Mar 10, 2026	15.45	15.76	15.36	15.76	14.38	3.68%	5,011,393
Mar 9, 2026	15.09	15.23	14.60	15.20	13.87	0.73%	4,228,742
Mar 6, 2026	15.12	15.29	14.92	15.09	13.77	-0.20%	2,909,302
Mar 5, 2026	14.67	15.21	14.67	15.12	13.80	3.42%	4,790,140
Mar 4, 2026	14.65	14.92	14.55	14.62	13.34	-0.20%	2,901,408
Mar 3, 2026	14.93	15.26	14.65	14.65	13.37	-2.33%	3,642,930
Mar 2, 2026	13.86	15.30	13.45	15.00	13.69	3.23%	6,435,498
Feb 27, 2026	14.85	14.98	14.11	14.53	13.26	-2.02%	3,149,078
Feb 26, 2026	15.10	15.11	14.65	14.83	13.53	-1.92%	3,365,059
Feb 25, 2026	15.01	15.46	14.87	15.12	13.80	4.35%	9,612,883