Alfa Solar Enerji Sanayi ve Ticaret A.S. (IST:ALFAS)
Turkey · Delayed Price · Currency is TRY 44.72
-0.54 (-1.19%)
Last updated: Dec 16, 2025, 11:44 AM GMT+3
IST:ALFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 45.46 | 45.70 | 44.36 | 44.52 | 44.52 | -1.63% | 1,388,183 |
| Dec 15, 2025 | 44.92 | 46.30 | 44.12 | 45.26 | 45.26 | 1.94% | 4,405,276 |
| Dec 12, 2025 | 43.76 | 44.94 | 43.64 | 44.40 | 44.40 | 1.56% | 2,617,819 |
| Dec 11, 2025 | 43.26 | 44.06 | 43.10 | 43.72 | 43.72 | 0.97% | 1,469,250 |
| Dec 10, 2025 | 43.80 | 44.00 | 43.26 | 43.30 | 43.30 | -0.69% | 1,058,918 |
| Dec 9, 2025 | 44.24 | 44.26 | 43.44 | 43.60 | 43.60 | -1.00% | 1,054,531 |
| Dec 8, 2025 | 43.30 | 44.20 | 43.18 | 44.04 | 44.04 | 1.80% | 1,686,353 |
| Dec 5, 2025 | 42.88 | 43.88 | 42.88 | 43.26 | 43.26 | 0.60% | 1,042,624 |
| Dec 4, 2025 | 43.64 | 43.84 | 43.00 | 43.00 | 43.00 | -1.15% | 1,018,906 |
| Dec 3, 2025 | 44.04 | 44.32 | 43.30 | 43.50 | 43.50 | -1.14% | 1,061,150 |
| Dec 2, 2025 | 44.22 | 45.88 | 44.00 | 44.00 | 44.00 | -0.50% | 2,031,161 |
| Dec 1, 2025 | 43.08 | 44.80 | 42.66 | 44.22 | 44.22 | 2.46% | 1,797,656 |
| Nov 28, 2025 | 41.80 | 44.00 | 41.56 | 43.16 | 43.16 | 3.25% | 3,607,238 |
| Nov 27, 2025 | 42.00 | 42.38 | 41.80 | 41.80 | 41.80 | -0.48% | 1,060,142 |
| Nov 26, 2025 | 43.10 | 43.24 | 42.00 | 42.00 | 42.00 | -2.33% | 1,705,569 |
| Nov 25, 2025 | 43.74 | 46.78 | 41.84 | 43.00 | 43.00 | -1.19% | 8,974,807 |
| Nov 24, 2025 | 43.60 | 44.82 | 43.46 | 43.52 | 43.52 | -0.18% | 2,167,514 |
| Nov 21, 2025 | 44.62 | 44.70 | 43.60 | 43.60 | 43.60 | -2.24% | 1,471,813 |
| 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 |