Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (IST:ANGEN)
Turkey · Delayed Price · Currency is TRY 12.96
+0.21 (1.65%)
Last updated: Sep 4, 2025, 10:58 AM GMT+3
IST:ANGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.35 | 13.19 | 12.12 | 12.75 | - | 3.32% | 9,587,219 |
| Sep 2, 2025 | 12.71 | 13.03 | 11.99 | 12.34 | - | -2.30% | 13,497,597 |
| Sep 1, 2025 | 12.40 | 12.87 | 12.37 | 12.63 | - | 2.27% | 8,645,609 |
| Aug 29, 2025 | 12.43 | 12.70 | 12.33 | 12.35 | - | -0.24% | 9,037,776 |
| Aug 28, 2025 | 12.15 | 12.61 | 12.12 | 12.38 | - | 1.89% | 5,441,834 |
| Aug 27, 2025 | 12.54 | 12.58 | 12.15 | 12.15 | - | -2.41% | 2,617,448 |
| Aug 26, 2025 | 12.36 | 12.72 | 12.34 | 12.45 | - | 0.97% | 5,990,193 |
| Aug 25, 2025 | 12.10 | 12.54 | 12.10 | 12.33 | - | 2.07% | 4,149,160 |
| Aug 22, 2025 | 12.05 | 12.24 | 11.96 | 12.08 | - | 0.67% | 3,355,024 |
| Aug 21, 2025 | 11.92 | 12.10 | 11.92 | 12.00 | - | 1.10% | 2,141,170 |
| Aug 20, 2025 | 11.86 | 12.00 | 11.81 | 11.87 | - | 0.08% | 1,823,837 |
| Aug 19, 2025 | 12.04 | 12.13 | 11.83 | 11.86 | - | -1.50% | 1,704,936 |
| Aug 18, 2025 | 11.80 | 12.34 | 11.78 | 12.04 | - | 2.21% | 3,386,798 |
| Aug 15, 2025 | 11.69 | 11.84 | 11.55 | 11.78 | - | 1.20% | 2,244,191 |
| Aug 14, 2025 | 11.77 | 11.95 | 11.60 | 11.64 | - | -1.52% | 1,900,689 |
| Aug 13, 2025 | 11.76 | 11.94 | 11.65 | 11.82 | - | 0.51% | 1,929,136 |
| Aug 12, 2025 | 12.14 | 12.20 | 11.74 | 11.76 | - | -3.13% | 3,602,344 |
| Aug 11, 2025 | 12.23 | 12.56 | 11.89 | 12.14 | - | -1.70% | 10,394,500 |
| Aug 8, 2025 | 12.41 | 12.63 | 12.20 | 12.35 | - | -0.08% | 4,410,181 |
| Aug 7, 2025 | 12.10 | 12.51 | 12.10 | 12.36 | - | 2.15% | 4,237,654 |
| Aug 6, 2025 | 12.42 | 12.43 | 12.00 | 12.10 | - | -2.58% | 3,367,526 |
| Aug 5, 2025 | 12.15 | 12.49 | 12.03 | 12.42 | - | 2.48% | 4,173,637 |
| Aug 4, 2025 | 11.88 | 12.43 | 11.86 | 12.12 | - | 3.06% | 4,448,225 |
| Aug 1, 2025 | 11.62 | 11.97 | 11.44 | 11.76 | - | 1.20% | 5,007,772 |
| Jul 31, 2025 | 11.45 | 11.74 | 11.43 | 11.62 | - | 1.66% | 2,548,985 |
| Jul 30, 2025 | 11.53 | 11.60 | 11.41 | 11.43 | - | -0.87% | 2,122,112 |
| Jul 29, 2025 | 11.57 | 11.65 | 11.38 | 11.53 | - | -0.26% | 2,541,350 |
| Jul 28, 2025 | 11.45 | 11.77 | 11.37 | 11.56 | - | 2.48% | 5,446,833 |
| Jul 25, 2025 | 11.48 | 11.48 | 11.25 | 11.28 | - | -0.88% | 1,615,872 |
| Jul 24, 2025 | 11.38 | 11.50 | 11.28 | 11.38 | - | 0.18% | 2,647,644 |
| Jul 23, 2025 | 11.15 | 11.61 | 11.12 | 11.36 | - | 2.07% | 5,819,873 |
| Jul 22, 2025 | 11.17 | 11.22 | 11.08 | 11.13 | - | -0.36% | 3,251,485 |
| Jul 21, 2025 | 11.07 | 11.21 | 11.07 | 11.17 | - | 1.09% | 3,217,562 |
| Jul 18, 2025 | 10.98 | 11.28 | 10.89 | 11.05 | - | 0.82% | 4,703,390 |
| Jul 17, 2025 | 10.80 | 10.96 | 10.80 | 10.96 | - | 1.58% | 2,338,644 |
| Jul 16, 2025 | 10.90 | 11.04 | 10.65 | 10.79 | - | -1.01% | 2,618,826 |
| Jul 14, 2025 | 10.67 | 11.10 | 10.64 | 10.90 | - | 2.16% | 4,463,184 |
| Jul 11, 2025 | 10.99 | 10.99 | 10.63 | 10.67 | - | -1.02% | 2,477,892 |
| Jul 10, 2025 | 10.91 | 10.97 | 10.71 | 10.78 | - | -1.19% | 3,815,888 |
| Jul 9, 2025 | 10.31 | 11.17 | 10.31 | 10.91 | - | 6.23% | 11,185,162 |
| Jul 8, 2025 | 10.38 | 10.51 | 10.23 | 10.27 | - | -1.06% | 2,173,442 |
| Jul 7, 2025 | 10.32 | 10.56 | 10.20 | 10.38 | - | 0.48% | 4,676,408 |
| Jul 4, 2025 | 10.22 | 10.36 | 10.16 | 10.33 | - | 1.18% | 2,288,714 |
| Jul 3, 2025 | 10.13 | 10.31 | 10.13 | 10.21 | - | 1.39% | 2,642,326 |
| Jul 2, 2025 | 10.16 | 10.23 | 10.00 | 10.07 | - | -0.69% | 2,437,640 |
| Jul 1, 2025 | 10.07 | 10.21 | 10.05 | 10.14 | - | 0.80% | 2,293,469 |
| Jun 30, 2025 | 9.96 | 10.12 | 9.92 | 10.06 | - | 1.21% | 2,465,713 |
| Jun 27, 2025 | 10.37 | 10.43 | 9.94 | 9.94 | - | -4.15% | 5,857,979 |
| Jun 26, 2025 | 10.02 | 10.50 | 9.87 | 10.37 | - | 3.91% | 4,443,863 |
| Jun 25, 2025 | 10.01 | 10.37 | 9.97 | 9.98 | - | -0.30% | 4,844,320 |