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
Oct 7, 2026	28.48	30.38	28.32	28.82	28.82	1.98%	3,643,807
Oct 6, 2026	28.16	29.60	26.78	28.26	28.26	0.57%	3,357,832
Oct 5, 2026	26.84	28.58	26.30	28.10	28.10	4.69%	2,154,390
Oct 2, 2026	25.48	27.00	24.96	26.84	26.84	7.36%	2,538,351
Oct 1, 2026	24.46	25.60	24.02	25.00	25.00	-	2,410,850
Sep 30, 2026	28.00	28.18	24.90	25.00	25.00	-8.22%	1,686,426
Sep 29, 2026	26.00	27.24	24.90	27.24	27.24	4.77%	1,742,858
Sep 28, 2026	28.26	29.48	26.00	26.00	26.00	-5.93%	5,831,607
Sep 25, 2026	25.28	27.64	25.14	27.64	27.64	9.94%	987,030
Sep 24, 2026	26.20	26.84	23.60	25.14	25.14	-2.78%	2,860,978
Sep 23, 2026	27.14	27.62	25.80	25.86	25.86	-3.51%	1,201,248
Sep 22, 2026	27.18	27.42	26.26	26.80	26.80	-1.40%	1,472,152
Sep 21, 2026	27.40	28.00	25.20	27.18	27.18	-2.93%	2,296,306
Sep 18, 2026	30.40	30.58	27.44	28.00	28.00	-7.89%	3,344,268
Sep 17, 2026	27.96	33.04	27.96	30.40	30.40	-0.26%	2,535,650
Sep 16, 2026	32.04	32.16	29.02	30.48	30.48	-5.46%	3,434,665
Sep 15, 2026	33.24	33.24	30.14	32.24	32.24	-3.07%	6,229,202
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

Data Source: S&P Global Market Intelligence Last updated: Oct 7, 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:

Oct 7, 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.