Akhan Un Fabrikasi Ve Tarim Urunleri Gida Sanayi Ticaret Anonim Sirketi (IST:AKHAN)

Turkey · Delayed Price · Currency is TRY

36.54

+1.04 (2.93%)

Jul 10, 2026, 6:08 PM GMT+3

IST:AKHAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.50	37.00	35.08	36.54	36.54	2.93%	3,086,287
Jul 9, 2026	35.30	36.50	35.00	35.50	35.50	-0.28%	5,361,334
Jul 8, 2026	33.76	36.56	33.20	35.60	35.60	5.01%	6,142,457
Jul 7, 2026	33.60	35.00	33.60	33.90	33.90	-0.41%	4,046,236
Jul 6, 2026	34.04	34.90	33.94	34.04	34.04	-1.50%	2,325,380
Jul 3, 2026	33.98	34.56	33.70	34.56	34.56	1.95%	4,941,761
Jul 2, 2026	33.46	34.38	33.38	33.90	33.90	1.86%	3,034,214
Jul 1, 2026	33.30	33.68	32.70	33.28	33.28	-0.30%	4,338,708
Jun 30, 2026	33.46	33.90	33.26	33.38	33.38	-0.24%	2,609,109
Jun 29, 2026	34.90	34.92	33.40	33.46	33.46	-3.91%	3,168,357
Jun 26, 2026	33.84	34.98	33.54	34.82	34.82	3.02%	3,051,387
Jun 25, 2026	34.08	34.44	33.40	33.80	33.80	-0.76%	3,142,693
Jun 24, 2026	33.88	34.44	33.42	34.06	34.06	1.07%	4,082,875
Jun 23, 2026	32.78	33.84	32.78	33.70	33.70	1.81%	3,631,744
Jun 22, 2026	33.12	33.66	32.90	33.10	33.10	-0.06%	3,021,899
Jun 19, 2026	33.44	33.56	32.80	33.12	33.12	-0.96%	4,166,920
Jun 18, 2026	33.78	34.14	33.34	33.44	33.44	-0.65%	4,237,841
Jun 17, 2026	35.10	35.14	33.58	33.66	33.66	-3.83%	7,977,346
Jun 16, 2026	34.72	35.28	34.40	35.00	35.00	0.63%	6,541,159
Jun 15, 2026	34.10	35.48	33.44	34.78	34.78	3.20%	13,621,120
Jun 12, 2026	34.10	35.36	33.42	33.70	33.70	-1.12%	11,479,670
Jun 11, 2026	33.06	35.50	33.06	34.08	34.08	3.21%	22,633,150
Jun 10, 2026	32.56	34.10	31.74	33.02	33.02	1.29%	16,639,820
Jun 9, 2026	31.66	33.42	30.86	32.60	32.60	3.62%	14,275,320
Jun 8, 2026	31.10	32.36	30.40	31.46	31.46	0.96%	7,729,969
Jun 5, 2026	30.66	31.28	29.94	31.16	31.16	2.43%	7,090,786
Jun 4, 2026	31.30	32.02	30.42	30.42	30.42	-2.00%	7,578,755
Jun 3, 2026	31.18	31.18	30.36	31.04	31.04	-0.45%	7,540,664
Jun 2, 2026	30.90	31.20	29.86	31.18	31.18	0.91%	9,404,100
Jun 1, 2026	29.70	31.82	29.50	30.90	30.90	5.68%	12,360,060
May 26, 2026	29.78	29.78	28.96	29.24	29.24	-1.02%	1,967,375
May 25, 2026	27.62	29.68	27.62	29.54	29.54	5.58%	6,501,417
May 22, 2026	25.80	28.00	25.80	27.98	27.98	7.29%	5,622,479
May 21, 2026	28.26	28.38	26.08	26.08	26.08	-7.45%	6,046,390
May 20, 2026	27.44	28.50	27.18	28.18	28.18	2.70%	7,293,895
May 18, 2026	28.00	28.02	26.94	27.44	27.44	-2.00%	5,353,780
May 15, 2026	27.88	28.12	27.40	28.00	28.00	0.43%	5,363,139
May 14, 2026	28.18	28.38	27.70	27.88	27.88	-0.64%	6,428,969
May 13, 2026	28.94	29.38	28.02	28.06	28.06	-2.50%	6,959,455
May 12, 2026	29.72	30.30	28.66	28.78	28.78	-1.98%	10,033,820
May 11, 2026	28.54	30.08	28.24	29.36	29.36	2.02%	15,948,470
May 8, 2026	29.12	29.38	28.68	28.78	28.78	-1.30%	6,623,954
May 7, 2026	28.98	29.30	28.44	29.16	29.16	1.11%	7,513,645
May 6, 2026	29.50	29.74	28.82	28.84	28.84	-1.37%	6,135,775
May 5, 2026	29.04	29.46	28.64	29.24	29.24	1.11%	6,703,891
May 4, 2026	28.66	29.20	28.16	28.92	28.92	1.05%	8,586,432
Apr 30, 2026	28.54	29.08	27.84	28.62	28.62	0.85%	7,322,411
Apr 29, 2026	29.00	29.54	28.30	28.38	28.38	-0.91%	7,824,679
Apr 28, 2026	27.94	28.84	27.36	28.64	28.64	2.87%	10,274,320
Apr 27, 2026	27.38	28.24	27.14	27.84	27.84	2.05%	6,357,902