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

Turkey · Delayed Price · Currency is TRY

32.24

-1.02 (-3.07%)

Sep 15, 2026, 6:09 PM GMT+3

IST:AKHAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	33.24	33.24	30.14	32.36	32.36	-2.71%	6,173,465
Sep 14, 2026	36.18	36.20	32.74	33.26	33.26	-8.43%	4,561,247
Sep 11, 2026	38.00	38.14	36.20	36.32	36.32	-3.20%	1,517,682
Sep 10, 2026	37.90	38.30	37.30	37.52	37.52	0.37%	1,058,260
Sep 9, 2026	39.00	39.00	37.16	37.38	37.38	-2.25%	1,874,013
Sep 8, 2026	41.20	41.20	37.98	38.24	38.24	-1.44%	1,922,720
Sep 7, 2026	40.50	40.64	38.80	38.80	38.80	-3.00%	2,413,938
Sep 4, 2026	38.20	40.50	36.70	40.00	40.00	4.71%	3,711,890
Sep 3, 2026	40.10	40.48	38.16	38.20	38.20	-4.60%	3,344,381
Sep 2, 2026	40.50	41.26	40.04	40.04	40.04	-0.89%	1,234,404
Sep 1, 2026	41.54	41.54	40.12	40.40	40.40	-2.74%	2,646,112
Aug 31, 2026	40.36	42.00	40.24	41.54	41.54	2.82%	2,641,473
Aug 28, 2026	40.42	41.20	40.40	40.40	40.40	-	1,440,299
Aug 27, 2026	40.74	40.88	40.30	40.40	40.40	0.35%	1,357,188
Aug 26, 2026	40.62	40.94	40.04	40.26	40.26	-0.35%	1,739,110
Aug 25, 2026	41.00	41.40	40.24	40.40	40.40	-1.46%	1,247,322
Aug 24, 2026	42.20	42.64	40.94	41.00	41.00	-2.75%	1,587,763
Aug 21, 2026	42.12	42.46	40.82	42.16	42.16	0.91%	2,027,870
Aug 20, 2026	40.68	42.32	40.68	41.78	41.78	2.50%	2,469,381
Aug 19, 2026	40.26	41.22	40.00	40.76	40.76	1.49%	1,968,746
Aug 18, 2026	40.48	41.28	40.12	40.16	40.16	-0.30%	2,356,356
Aug 17, 2026	42.14	42.20	40.20	40.28	40.28	-5.18%	3,558,397
Aug 14, 2026	41.88	43.48	41.88	42.48	42.48	1.58%	2,560,185
Aug 13, 2026	41.54	42.70	41.12	41.82	41.82	1.55%	2,699,071
Aug 12, 2026	41.32	41.94	40.30	41.18	41.18	0.88%	2,138,229
Aug 11, 2026	41.18	42.56	40.32	40.82	40.82	-0.68%	3,033,985
Aug 10, 2026	42.20	42.66	41.10	41.10	41.10	-2.61%	2,441,710
Aug 7, 2026	41.66	44.10	41.66	42.20	42.20	1.01%	4,852,494
Aug 6, 2026	40.06	42.20	39.88	41.78	41.78	4.40%	4,929,486
Aug 5, 2026	41.00	42.08	40.02	40.02	40.02	-3.15%	4,319,086
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