Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (IST:ANGEN)
Turkey · Delayed Price · Currency is TRY 7.96
+0.72 (9.94%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:ANGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 9.15 | 9.28 | 9.07 | 9.27 | 9.27 | 1.98% | 2,145,778 |
| Aug 18, 2026 | 9.19 | 9.33 | 9.06 | 9.09 | 9.09 | -0.55% | 2,390,609 |
| Aug 17, 2026 | 9.20 | 9.24 | 9.10 | 9.14 | 9.14 | 0.44% | 2,117,457 |
| Aug 14, 2026 | 9.10 | 9.22 | 9.04 | 9.10 | 9.10 | 0.11% | 1,629,145 |
| Aug 13, 2026 | 9.11 | 9.30 | 9.05 | 9.09 | 9.09 | -0.22% | 5,123,619 |
| Aug 12, 2026 | 9.03 | 9.50 | 9.00 | 9.11 | 9.11 | 0.89% | 7,835,342 |
| Aug 11, 2026 | 9.01 | 9.06 | 8.94 | 9.03 | 9.03 | 0.33% | 1,429,208 |
| Aug 10, 2026 | 9.10 | 9.16 | 9.00 | 9.00 | 9.00 | -1.10% | 1,373,067 |
| Aug 7, 2026 | 9.05 | 9.11 | 8.99 | 9.10 | 9.10 | 1.00% | 1,381,748 |
| Aug 6, 2026 | 9.21 | 9.25 | 8.98 | 9.01 | 9.01 | -2.07% | 3,182,876 |
| Aug 5, 2026 | 9.44 | 9.44 | 9.17 | 9.20 | 9.20 | -2.13% | 2,446,669 |
| Aug 4, 2026 | 9.31 | 9.41 | 9.31 | 9.40 | 9.40 | 1.08% | 877,111 |
| Aug 3, 2026 | 9.45 | 9.55 | 9.28 | 9.30 | 9.30 | -0.96% | 839,590 |
| Jul 31, 2026 | 9.42 | 9.51 | 9.30 | 9.39 | 9.39 | -0.11% | 1,281,829 |
| Jul 30, 2026 | 9.53 | 9.78 | 9.40 | 9.40 | 9.40 | -1.16% | 1,511,747 |
| Jul 29, 2026 | 10.00 | 10.01 | 9.51 | 9.51 | 9.51 | -3.35% | 2,113,007 |
| Jul 28, 2026 | 9.97 | 9.98 | 9.81 | 9.84 | 9.84 | -1.11% | 1,445,882 |