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

IST:AKHAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	27.50	27.68	27.14	27.28	27.28	-0.51%	4,589,800
Apr 22, 2026	27.94	28.20	26.88	27.42	27.42	-1.79%	6,978,261
Apr 21, 2026	29.04	29.52	27.92	27.92	27.92	-3.12%	8,067,604
Apr 20, 2026	29.00	29.34	28.34	28.82	28.82	-0.83%	9,404,208
Apr 17, 2026	29.30	29.74	29.00	29.06	29.06	-0.82%	8,805,710
Apr 16, 2026	28.80	30.00	28.16	29.30	29.30	2.16%	10,416,780
Apr 15, 2026	28.20	28.88	27.76	28.68	28.68	1.56%	13,045,320
Apr 14, 2026	29.40	29.66	28.06	28.24	28.24	-3.02%	14,686,990
Apr 13, 2026	28.10	30.68	27.82	29.12	29.12	4.00%	29,411,200
Apr 10, 2026	27.04	28.74	27.04	28.00	28.00	4.24%	25,888,900
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%	14,791,710
Apr 6, 2026	26.36	27.14	26.32	26.74	26.74	1.36%	10,537,280
Apr 3, 2026	26.68	27.88	26.38	26.38	26.38	-0.90%	12,815,540
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

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.