Alkim Alkali Kimya A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	16.99	17.22	16.70	16.82	16.82	-1.00%	1,104,903
Mar 2, 2026	15.81	17.25	15.81	16.99	16.99	-3.03%	1,368,999
Feb 27, 2026	18.05	18.16	17.37	17.52	17.52	-1.79%	1,396,900
Feb 26, 2026	17.91	18.04	17.80	17.84	17.84	-0.39%	834,537
Feb 25, 2026	18.34	18.41	17.85	17.91	17.91	-2.24%	1,042,521
Feb 24, 2026	18.65	18.73	18.27	18.32	18.32	-1.77%	1,127,100
Feb 23, 2026	18.63	19.00	18.61	18.65	18.65	-0.21%	933,993
Feb 20, 2026	18.72	18.85	18.50	18.69	18.69	-0.16%	701,578
Feb 19, 2026	19.36	19.49	18.61	18.72	18.72	-3.31%	1,836,623
Feb 18, 2026	19.95	20.02	19.35	19.36	19.36	-2.37%	2,444,378
Feb 17, 2026	20.02	20.08	19.53	19.83	19.83	-0.85%	2,173,983
Feb 16, 2026	20.04	20.20	19.92	20.00	20.00	0.35%	2,880,091
Feb 13, 2026	19.66	20.28	19.56	19.93	19.93	1.53%	3,794,352
Feb 12, 2026	19.68	19.71	19.50	19.63	19.63	0.36%	1,316,879
Feb 11, 2026	19.67	19.76	19.48	19.56	19.56	-0.56%	1,220,964
Feb 10, 2026	19.52	19.79	19.43	19.67	19.67	0.10%	1,934,297
Feb 9, 2026	19.04	19.68	18.95	19.65	19.65	3.97%	2,556,357
Feb 6, 2026	18.97	19.18	18.72	18.90	18.90	-0.68%	1,463,015
Feb 5, 2026	19.49	19.49	18.97	19.03	19.03	-2.21%	1,781,475
Feb 4, 2026	19.32	19.92	19.32	19.46	19.46	0.78%	2,965,169
Feb 3, 2026	19.23	19.40	19.12	19.31	19.31	0.42%	1,744,223
Feb 2, 2026	19.10	19.35	18.92	19.23	19.23	-0.88%	1,669,732
Jan 30, 2026	19.75	19.77	19.21	19.40	19.40	-1.07%	1,877,128
Jan 29, 2026	19.53	19.78	19.28	19.61	19.61	0.56%	3,889,961
Jan 28, 2026	19.51	19.96	19.50	19.50	19.50	-0.26%	3,659,474
Jan 27, 2026	20.02	20.48	19.48	19.55	19.55	-2.45%	3,400,220
Jan 26, 2026	20.44	20.62	19.76	20.04	20.04	-1.09%	3,654,892
Jan 23, 2026	20.04	20.88	20.04	20.26	20.26	0.40%	10,376,170
Jan 22, 2026	19.90	20.28	19.90	20.18	20.18	1.51%	1,320,439
Jan 21, 2026	20.16	20.30	19.76	19.88	19.88	-1.29%	3,713,933
Jan 20, 2026	20.74	21.06	19.92	20.14	20.14	-2.71%	4,719,603
Jan 19, 2026	20.74	21.56	20.60	20.70	20.70	0.10%	4,690,035
Jan 16, 2026	20.86	21.16	20.52	20.68	20.68	-0.67%	3,055,277
Jan 15, 2026	20.38	20.94	20.20	20.82	20.82	2.16%	3,130,109
Jan 14, 2026	20.20	21.28	20.20	20.38	20.38	0.89%	6,830,730
Jan 13, 2026	20.16	20.92	19.70	20.20	20.20	-3.99%	9,561,057
Jan 12, 2026	19.70	21.36	19.70	21.04	21.04	7.24%	10,571,130
Jan 9, 2026	17.93	19.65	17.93	19.62	19.62	9.49%	8,323,245
Jan 8, 2026	17.70	18.09	17.66	17.92	17.92	0.56%	1,903,112
Jan 7, 2026	18.12	18.17	17.71	17.82	17.82	-1.49%	2,029,292
Jan 6, 2026	18.21	18.73	18.00	18.09	18.09	-0.60%	3,237,107
Jan 5, 2026	18.25	18.59	18.10	18.20	18.20	-1.46%	2,082,249
Jan 2, 2026	18.50	18.75	17.81	18.47	18.47	0.38%	3,310,953
Dec 31, 2025	17.67	18.58	17.59	18.40	18.40	4.37%	3,396,772
Dec 30, 2025	16.92	17.65	16.88	17.63	17.63	4.20%	2,150,197
Dec 29, 2025	17.01	17.16	16.82	16.92	16.92	-0.53%	1,361,469
Dec 26, 2025	17.52	17.78	16.95	17.01	17.01	-2.80%	2,528,878
Dec 25, 2025	17.55	17.60	17.33	17.50	17.50	-0.28%	1,296,290
Dec 24, 2025	18.26	18.37	17.51	17.55	17.55	-3.84%	1,708,426
Dec 23, 2025	18.01	18.36	17.98	18.25	18.25	1.33%	1,643,958