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

Turkey · Delayed Price · Currency is TRY

41.32

-2.14 (-4.92%)

Aug 4, 2026, 6:09 PM GMT+3

IST:AKHAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	44.38	44.48	40.30	41.32	41.32	-4.92%	8,815,796
Aug 3, 2026	48.06	49.70	43.26	43.46	43.46	-9.57%	14,856,235
Jul 31, 2026	43.70	48.06	43.20	48.06	48.06	9.98%	12,425,544
Jul 30, 2026	42.50	44.28	41.68	43.70	43.70	2.63%	4,059,696
Jul 29, 2026	44.06	44.50	42.22	42.58	42.58	-2.56%	4,133,038
Jul 28, 2026	41.86	43.74	41.72	43.70	43.70	4.45%	7,173,970
Jul 27, 2026	40.30	42.18	39.96	41.84	41.84	4.18%	6,700,932
Jul 24, 2026	41.52	41.66	40.16	40.16	40.16	-2.71%	3,189,760
Jul 23, 2026	44.60	45.42	40.76	41.28	41.28	-7.24%	7,489,493
Jul 22, 2026	45.50	48.50	43.60	44.50	44.50	-2.03%	16,998,871
Jul 21, 2026	41.36	45.42	41.34	45.42	45.42	9.98%	9,056,651
Jul 20, 2026	40.60	42.90	38.96	41.30	41.30	1.67%	6,353,194
Jul 17, 2026	39.00	41.52	38.80	40.62	40.62	4.15%	7,678,965
Jul 16, 2026	37.18	40.10	37.18	39.00	39.00	5.12%	10,029,535
Jul 14, 2026	35.96	38.08	35.64	37.10	37.10	3.11%	4,055,202
Jul 13, 2026	36.60	36.88	35.98	35.98	35.98	-1.53%	2,750,561
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