Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (IST:ANGEN)
Turkey · Delayed Price · Currency is TRY 5.83
+0.02 (0.34%)
At close: Oct 28, 2026
IST:ANGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.82 | 5.91 | 5.75 | 5.83 | 5.83 | 0.34% | 766,196 |
| Oct 27, 2026 | 6.21 | 6.22 | 5.81 | 5.81 | 5.81 | -6.29% | 2,980,283 |
| Oct 26, 2026 | 6.28 | 6.53 | 6.18 | 6.20 | 6.20 | -2.97% | 1,558,965 |
| Oct 23, 2026 | 6.80 | 6.91 | 6.20 | 6.39 | 6.39 | -6.85% | 7,339,718 |
| Oct 22, 2026 | 6.55 | 7.35 | 6.50 | 6.86 | 6.86 | 2.24% | 9,233,131 |
| Oct 21, 2026 | 6.80 | 6.84 | 6.63 | 6.71 | 6.71 | -2.04% | 1,168,597 |
| Oct 20, 2026 | 6.82 | 6.93 | 6.62 | 6.85 | 6.85 | 0.44% | 1,630,843 |
| Oct 19, 2026 | 7.01 | 7.14 | 6.71 | 6.82 | 6.82 | -4.21% | 1,941,101 |
| Oct 16, 2026 | 7.17 | 7.46 | 7.00 | 7.12 | 7.12 | - | 8,371,416 |
| Oct 15, 2026 | 7.28 | 7.39 | 7.08 | 7.12 | 7.12 | -2.20% | 1,762,536 |
| Oct 14, 2026 | 7.52 | 7.54 | 7.28 | 7.28 | 7.28 | -4.08% | 1,917,475 |
| Oct 13, 2026 | 7.54 | 8.03 | 7.54 | 7.59 | 7.59 | - | 7,081,547 |
| Oct 12, 2026 | 8.19 | 8.21 | 7.59 | 7.59 | 7.59 | -7.89% | 3,982,871 |
| Oct 9, 2026 | 8.01 | 8.54 | 7.70 | 8.24 | 8.24 | 3.26% | 11,541,713 |
| Oct 8, 2026 | 8.25 | 8.50 | 7.74 | 7.98 | 7.98 | -2.44% | 13,951,719 |
| Oct 7, 2026 | 8.03 | 8.72 | 8.03 | 8.18 | 8.18 | 2.12% | 17,254,117 |
| Oct 6, 2026 | 8.34 | 8.65 | 7.62 | 8.01 | 8.01 | 0.63% | 18,094,311 |
| Oct 5, 2026 | 7.45 | 7.96 | 7.45 | 7.96 | 7.96 | 9.94% | 3,036,733 |
| Oct 2, 2026 | 7.24 | 7.26 | 7.08 | 7.24 | 7.24 | 0.28% | 651,465 |
| Oct 1, 2026 | 6.79 | 7.22 | 6.79 | 7.22 | 7.22 | 6.49% | 1,609,454 |
| Sep 30, 2026 | 7.05 | 7.05 | 6.66 | 6.78 | 6.78 | -1.74% | 1,241,903 |
| Sep 29, 2026 | 6.74 | 7.04 | 6.68 | 6.90 | 6.90 | 2.37% | 2,015,044 |
| Sep 28, 2026 | 6.91 | 7.55 | 6.70 | 6.74 | 6.74 | -4.94% | 4,449,902 |
| Sep 25, 2026 | 6.81 | 7.11 | 6.81 | 7.09 | 7.09 | 1.72% | 783,891 |
| Sep 24, 2026 | 7.32 | 7.33 | 6.96 | 6.97 | 6.97 | -4.65% | 909,940 |
| Sep 23, 2026 | 7.42 | 7.68 | 7.31 | 7.31 | 7.31 | -1.35% | 1,172,624 |
| Sep 22, 2026 | 7.38 | 7.48 | 7.33 | 7.41 | 7.41 | 0.41% | 1,159,370 |
| Sep 21, 2026 | 7.56 | 7.58 | 7.01 | 7.38 | 7.38 | -4.40% | 2,706,082 |
| Sep 18, 2026 | 8.07 | 8.11 | 7.57 | 7.72 | 7.72 | -4.34% | 2,617,669 |
| Sep 17, 2026 | 8.35 | 8.50 | 7.98 | 8.07 | 8.07 | -3.35% | 2,578,732 |
| Sep 16, 2026 | 8.85 | 9.25 | 8.05 | 8.35 | 8.35 | -5.54% | 6,867,553 |
| Sep 15, 2026 | 10.19 | 10.22 | 8.84 | 8.84 | 8.84 | -9.98% | 12,174,632 |
| Sep 14, 2026 | 9.09 | 9.82 | 9.02 | 9.82 | 9.82 | 9.97% | 4,459,235 |
| Sep 11, 2026 | 9.03 | 9.06 | 8.92 | 8.93 | 8.93 | -1.22% | 797,093 |
| Sep 10, 2026 | 9.03 | 9.18 | 8.97 | 9.04 | 9.04 | 0.22% | 1,135,389 |
| Sep 9, 2026 | 9.03 | 9.10 | 8.97 | 9.02 | 9.02 | -0.11% | 1,180,834 |
| Sep 8, 2026 | 8.87 | 9.03 | 8.87 | 9.03 | 9.03 | 1.80% | 1,045,255 |
| Sep 7, 2026 | 8.78 | 8.90 | 8.75 | 8.87 | 8.87 | 1.14% | 1,584,522 |
| Sep 4, 2026 | 8.94 | 8.94 | 8.70 | 8.77 | 8.77 | -0.45% | 1,298,328 |
| Sep 3, 2026 | 8.93 | 8.99 | 8.80 | 8.81 | 8.81 | -1.01% | 1,136,757 |
| Sep 2, 2026 | 8.97 | 8.99 | 8.80 | 8.90 | 8.90 | -0.67% | 1,259,710 |
| Sep 1, 2026 | 9.02 | 9.05 | 8.86 | 8.96 | 8.96 | -0.55% | 1,477,011 |
| Aug 31, 2026 | 9.29 | 9.30 | 8.96 | 9.01 | 9.01 | -2.91% | 2,069,294 |
| Aug 28, 2026 | 9.29 | 9.35 | 9.21 | 9.28 | 9.28 | 0.43% | 1,496,095 |
| Aug 27, 2026 | 9.30 | 9.36 | 9.24 | 9.24 | 9.24 | -0.54% | 947,207 |
| Aug 26, 2026 | 9.27 | 9.34 | 9.24 | 9.29 | 9.29 | 0.54% | 1,376,046 |
| Aug 25, 2026 | 9.35 | 9.39 | 9.24 | 9.24 | 9.24 | -0.96% | 1,466,284 |
| Aug 24, 2026 | 9.45 | 9.50 | 9.29 | 9.33 | 9.33 | -0.32% | 1,606,513 |
| Aug 21, 2026 | 9.32 | 9.42 | 9.25 | 9.36 | 9.36 | 0.54% | 1,880,855 |
| Aug 20, 2026 | 9.30 | 9.43 | 9.25 | 9.31 | 9.31 | 0.43% | 2,989,324 |