Alfa Solar Enerji Sanayi ve Ticaret A.S. (IST:ALFAS)
Turkey · Delayed Price · Currency is TRY 44.60
-1.08 (-2.36%)
At close: Nov 20, 2025
IST:ALFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 45.70 | 46.04 | 44.60 | 44.60 | 44.60 | -2.36% | 2,331,915 |
| Nov 19, 2025 | 44.32 | 46.86 | 44.32 | 45.68 | 45.68 | 1.33% | 4,958,918 |
| Nov 18, 2025 | 50.00 | 50.80 | 45.08 | 45.08 | 45.08 | -7.05% | 17,367,520 |
| Nov 17, 2025 | 45.80 | 48.50 | 45.56 | 48.50 | 48.50 | 9.98% | 3,098,004 |
| Nov 14, 2025 | 41.06 | 44.32 | 40.58 | 44.10 | 44.10 | 7.56% | 3,773,881 |
| Nov 13, 2025 | 41.56 | 42.06 | 41.00 | 41.00 | 41.00 | -1.35% | 704,979 |
| Nov 12, 2025 | 41.70 | 42.02 | 41.24 | 41.56 | 41.56 | - | 804,247 |
| Nov 11, 2025 | 43.00 | 43.00 | 40.56 | 41.56 | 41.56 | -3.39% | 1,549,150 |
| Nov 10, 2025 | 44.32 | 44.44 | 43.02 | 43.02 | 43.02 | -2.63% | 1,037,182 |
| Nov 7, 2025 | 45.74 | 45.82 | 43.98 | 44.18 | 44.18 | -3.41% | 1,490,063 |
| Nov 6, 2025 | 45.80 | 46.32 | 45.22 | 45.74 | 45.74 | 0.66% | 1,965,130 |
| Nov 5, 2025 | 43.60 | 46.50 | 43.36 | 45.44 | 45.44 | 4.41% | 3,730,075 |
| Nov 4, 2025 | 45.00 | 45.08 | 43.52 | 43.52 | 43.52 | -3.29% | 1,351,091 |
| Nov 3, 2025 | 44.18 | 45.38 | 44.18 | 45.00 | 45.00 | 1.95% | 1,651,508 |
| Oct 31, 2025 | 43.98 | 44.54 | 43.68 | 44.14 | 44.14 | 0.55% | 1,195,583 |
| Oct 30, 2025 | 42.30 | 44.44 | 42.30 | 43.90 | 43.90 | 3.78% | 2,260,167 |
| Oct 28, 2025 | 42.70 | 42.90 | 41.60 | 42.30 | 42.30 | 0.24% | 526,124 |
| Oct 27, 2025 | 42.74 | 42.94 | 42.02 | 42.20 | 42.20 | -1.22% | 854,737 |
| Oct 24, 2025 | 41.16 | 43.00 | 41.16 | 42.72 | 42.72 | 3.99% | 1,894,056 |
| Oct 23, 2025 | 41.38 | 41.58 | 41.08 | 41.08 | 41.08 | -0.72% | 850,722 |
| Oct 22, 2025 | 41.60 | 41.76 | 41.16 | 41.38 | 41.38 | 0.68% | 856,818 |
| Oct 21, 2025 | 41.30 | 41.72 | 40.94 | 41.10 | 41.10 | -0.48% | 1,048,188 |
| Oct 20, 2025 | 40.96 | 41.50 | 40.58 | 41.30 | 41.30 | 0.93% | 1,017,103 |
| Oct 17, 2025 | 41.30 | 41.78 | 40.18 | 40.92 | 40.92 | -0.92% | 1,253,004 |
| Oct 16, 2025 | 41.94 | 42.26 | 41.28 | 41.30 | 41.30 | -1.48% | 1,207,337 |
| Oct 15, 2025 | 42.12 | 42.44 | 41.52 | 41.92 | 41.92 | -0.33% | 1,963,120 |
| Oct 14, 2025 | 42.70 | 43.78 | 42.00 | 42.06 | 42.06 | -1.73% | 1,000,177 |
| Oct 13, 2025 | 43.08 | 43.56 | 42.80 | 42.80 | 42.80 | -2.24% | 1,071,810 |
| Oct 10, 2025 | 44.04 | 44.42 | 43.64 | 43.78 | 43.78 | -0.59% | 983,842 |
| Oct 9, 2025 | 45.40 | 45.64 | 44.02 | 44.04 | 44.04 | -2.44% | 1,689,844 |
| Oct 8, 2025 | 48.26 | 48.26 | 44.96 | 45.14 | 45.14 | 2.13% | 4,338,720 |
| Oct 7, 2025 | 44.06 | 44.98 | 43.72 | 44.20 | 44.20 | 0.82% | 1,151,141 |
| Oct 6, 2025 | 44.14 | 44.46 | 43.70 | 43.84 | 43.84 | -0.63% | 1,220,357 |
| Oct 3, 2025 | 45.04 | 45.16 | 43.98 | 44.12 | 44.12 | -2.04% | 855,386 |
| Oct 2, 2025 | 45.90 | 46.16 | 44.84 | 45.04 | 45.04 | -1.87% | 1,221,005 |
| Oct 1, 2025 | 45.86 | 46.24 | 44.94 | 45.90 | 45.90 | 0.09% | 1,608,650 |
| Sep 30, 2025 | 46.24 | 46.40 | 45.26 | 45.86 | 45.86 | -0.78% | 1,381,836 |
| Sep 29, 2025 | 47.80 | 47.80 | 46.12 | 46.22 | 46.06 | -3.31% | 1,701,109 |
| Sep 26, 2025 | 48.22 | 49.28 | 47.38 | 47.80 | 47.63 | -0.50% | 1,641,838 |
| Sep 25, 2025 | 49.16 | 49.40 | 48.04 | 48.04 | 47.87 | -2.20% | 1,297,255 |
| Sep 24, 2025 | 49.26 | 50.15 | 47.94 | 49.12 | 48.95 | -0.12% | 2,469,198 |
| Sep 23, 2025 | 49.80 | 51.30 | 49.10 | 49.18 | 49.01 | -1.32% | 3,402,914 |
| Sep 22, 2025 | 50.10 | 51.00 | 49.46 | 49.84 | 49.66 | 1.42% | 2,964,790 |
| Sep 19, 2025 | 48.62 | 50.30 | 48.04 | 49.14 | 48.97 | 2.38% | 4,102,052 |
| Sep 18, 2025 | 47.50 | 49.54 | 47.40 | 48.00 | 47.83 | 2.17% | 3,870,850 |
| Sep 17, 2025 | 47.58 | 48.12 | 46.68 | 46.98 | 46.81 | -1.26% | 2,509,173 |
| Sep 16, 2025 | 45.28 | 48.10 | 45.16 | 47.58 | 47.41 | 5.22% | 2,763,675 |
| Sep 15, 2025 | 43.32 | 45.36 | 42.30 | 45.22 | 45.06 | 4.39% | 1,742,040 |
| Sep 12, 2025 | 43.40 | 43.74 | 42.60 | 43.32 | 43.17 | -0.18% | 1,166,023 |
| Sep 11, 2025 | 44.50 | 46.58 | 43.00 | 43.40 | 43.25 | -1.94% | 2,926,961 |