Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (IST:AKHAN)
Turkey · Delayed Price · Currency is TRY 25.70
+0.22 (0.86%)
Feb 27, 2026, 12:45 PM GMT+3
IST:AKHAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.46 | 26.34 | 24.24 | 25.48 | 25.48 | 0.08% | 21,426,016 |
| Feb 25, 2026 | 26.48 | 26.72 | 25.36 | 25.46 | 25.46 | -3.85% | 11,042,640 |
| Feb 24, 2026 | 26.94 | 27.54 | 26.20 | 26.48 | 26.48 | -1.41% | 12,687,580 |
| Feb 23, 2026 | 26.86 | 27.22 | 26.16 | 26.86 | 26.86 | 0.60% | 12,989,960 |
| Feb 20, 2026 | 27.00 | 27.94 | 26.28 | 26.70 | 26.70 | 0.07% | 25,450,570 |
| Feb 19, 2026 | 28.20 | 28.46 | 26.20 | 26.68 | 26.68 | -4.71% | 18,751,690 |
| Feb 18, 2026 | 28.28 | 30.10 | 27.94 | 28.00 | 28.00 | -0.57% | 49,417,910 |
| Feb 17, 2026 | 28.18 | 28.92 | 27.80 | 28.16 | 28.16 | -0.07% | 33,989,420 |
| Feb 16, 2026 | 28.06 | 29.90 | 27.90 | 28.18 | 28.18 | 0.43% | 56,042,550 |
| Feb 13, 2026 | 30.20 | 31.10 | 27.78 | 28.06 | 28.06 | -7.09% | 53,901,450 |
| Feb 12, 2026 | 31.00 | 32.70 | 29.58 | 30.20 | 30.20 | -4.01% | 159,547,300 |
| Feb 11, 2026 | 29.98 | 31.46 | 29.58 | 31.46 | 31.46 | 10.00% | 148,338,800 |
| Feb 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 10.00% | 14,423,930 |
| Feb 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 9.98% | 409,406 |