Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (IST:AKHAN)
Turkey · Delayed Price · Currency is TRY 26.86
+0.18 (0.67%)
Apr 9, 2026, 6:09 PM GMT+3
IST:AKHAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 26.76 | 27.10 | 26.52 | 26.86 | 26.86 | 0.67% | 8,988,731 |
| Apr 8, 2026 | 27.08 | 27.42 | 26.50 | 26.68 | 26.68 | 0.83% | 9,350,105 |
| Apr 7, 2026 | 27.00 | 27.66 | 26.22 | 26.46 | 26.46 | -1.05% | 14,791,713 |
| Apr 6, 2026 | 26.36 | 27.14 | 26.32 | 26.74 | 26.74 | 1.36% | 10,537,281 |
| Apr 3, 2026 | 26.68 | 27.88 | 26.38 | 26.38 | 26.38 | -0.90% | 12,815,543 |
| Apr 2, 2026 | 26.00 | 27.10 | 25.74 | 26.62 | 26.62 | 1.99% | 17,127,060 |
| Apr 1, 2026 | 26.36 | 26.46 | 25.80 | 26.10 | 26.10 | -0.31% | 8,700,506 |
| Mar 31, 2026 | 25.58 | 26.38 | 25.28 | 26.18 | 26.18 | 3.48% | 8,540,412 |
| Mar 30, 2026 | 25.44 | 25.64 | 24.96 | 25.30 | 25.30 | -0.55% | 4,328,484 |
| Mar 27, 2026 | 26.06 | 26.30 | 25.28 | 25.44 | 25.44 | -2.15% | 6,722,431 |
| Mar 26, 2026 | 26.52 | 27.06 | 25.66 | 26.00 | 26.00 | -1.44% | 9,264,610 |
| Mar 25, 2026 | 25.86 | 27.16 | 25.86 | 26.38 | 26.38 | 2.01% | 14,219,582 |
| Mar 24, 2026 | 26.98 | 27.40 | 25.74 | 25.86 | 25.86 | -2.42% | 13,344,000 |
| Mar 23, 2026 | 25.10 | 26.68 | 24.80 | 26.50 | 26.50 | 4.58% | 11,295,664 |
| Mar 19, 2026 | 25.80 | 25.96 | 25.34 | 25.34 | 25.34 | -1.78% | 3,040,804 |
| Mar 18, 2026 | 25.52 | 26.06 | 24.50 | 25.80 | 25.80 | 1.42% | 10,374,120 |
| Mar 17, 2026 | 25.48 | 25.90 | 24.98 | 25.44 | 25.44 | -0.08% | 8,369,030 |
| Mar 16, 2026 | 26.20 | 26.52 | 25.46 | 25.46 | 25.46 | -2.45% | 6,168,626 |
| Mar 13, 2026 | 27.44 | 27.44 | 25.72 | 26.10 | 26.10 | -4.88% | 11,824,430 |
| Mar 12, 2026 | 26.60 | 27.86 | 26.38 | 27.44 | 27.44 | 3.08% | 21,442,652 |
| Mar 11, 2026 | 26.70 | 27.36 | 26.38 | 26.62 | 26.62 | 0.38% | 9,793,140 |
| Mar 10, 2026 | 26.70 | 27.20 | 26.00 | 26.52 | 26.52 | 0.30% | 13,772,590 |
| Mar 9, 2026 | 26.22 | 27.76 | 26.00 | 26.44 | 26.44 | - | 13,491,520 |
| Mar 6, 2026 | 27.50 | 27.72 | 25.50 | 26.44 | 26.44 | -2.65% | 10,856,070 |
| Mar 5, 2026 | 26.04 | 27.70 | 25.78 | 27.16 | 27.16 | 5.35% | 14,176,090 |
| Mar 4, 2026 | 23.82 | 25.90 | 23.82 | 25.78 | 25.78 | 8.32% | 14,764,880 |
| Mar 3, 2026 | 22.96 | 24.34 | 22.96 | 23.80 | 23.80 | 3.66% | 11,946,910 |
| Mar 2, 2026 | 22.46 | 23.72 | 22.00 | 22.96 | 22.96 | -5.90% | 9,081,266 |
| Feb 27, 2026 | 25.54 | 26.18 | 24.40 | 24.40 | 24.40 | -4.24% | 14,547,920 |
| 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 |