Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey flag Turkey · Delayed Price · Currency is TRY
50.00
-0.80 (-1.57%)
Aug 1, 2025, 6:08 PM GMT+3

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202550.8050.8550.0050.0050.00-1.57%5,049,428
Jul 31, 202549.9850.8049.8650.8050.801.30%5,675,773
Jul 30, 202548.9650.3048.9250.1550.152.47%8,212,206
Jul 29, 202549.9050.1048.9448.9448.94-1.96%5,831,603
Jul 28, 202551.4051.4049.8649.9249.92-2.88%6,268,424
Jul 25, 202551.7052.1050.5551.4051.40-0.58%5,191,092
Jul 24, 202551.5552.3550.8051.7051.700.49%7,329,771
Jul 23, 202550.6551.5550.3551.4551.451.38%6,733,253
Jul 22, 202550.7551.2050.4550.7550.75-6,335,794
Jul 21, 202550.1051.0050.0550.7550.751.66%6,330,588
Jul 18, 202549.8850.5549.6649.9249.920.52%6,945,369
Jul 17, 202549.0249.8448.8649.6649.661.80%7,707,456
Jul 16, 202549.0050.0548.3648.7848.78-0.45%9,149,678
Jul 14, 202550.9051.1548.9649.0049.00-3.26%8,142,033
Jul 11, 202551.1551.9050.6550.6550.65-0.78%7,570,944
Jul 10, 202550.2051.4050.2051.0551.052.00%5,943,262
Jul 9, 202549.8250.5049.0250.0550.050.79%7,688,403
Jul 8, 202551.5051.8549.5049.6649.66-3.39%5,269,175
Jul 7, 202551.8552.1051.2051.4051.40-2.37%4,046,048
Jul 4, 202552.8052.9552.1552.6552.65-0.28%2,933,326
Jul 3, 202552.0554.1050.8052.8052.802.13%11,596,450
Jul 2, 202550.4552.7550.4551.7051.702.78%8,011,596
Jul 1, 202549.4650.7549.2450.3050.302.24%8,447,519
Jun 30, 202548.0449.6047.6649.2049.202.71%9,961,469
Jun 27, 202547.6448.2047.2247.9047.90-0.25%2,094,450
Jun 26, 202548.2048.7847.6848.0248.02-0.17%2,209,768
Jun 25, 202549.1049.9048.0248.1048.10-2.04%3,048,005
Jun 24, 202547.4449.1446.7649.1049.107.91%7,790,663
Jun 23, 202546.5046.5045.4445.5045.50-2.19%4,445,225
Jun 20, 202546.8647.6046.4446.5246.52-4,351,179
Jun 19, 202547.4847.5246.5246.5246.52-1.15%3,133,088
Jun 18, 202547.7647.8046.3047.0647.06-1.51%4,585,287
Jun 17, 202548.5648.8847.7847.7847.78-1.48%2,564,563
Jun 16, 202548.6649.0448.3048.5048.50-0.33%3,737,098
Jun 13, 202548.5049.0047.2848.6648.66-2.01%6,014,542
Jun 12, 202551.0051.1049.6649.6649.66-2.82%3,509,839
Jun 11, 202551.6051.8050.8051.1051.10-2.85%7,359,256
Jun 10, 202553.0553.5552.6052.6052.60-0.85%5,597,652
Jun 5, 202552.9554.0052.5553.0553.050.19%2,400,197
Jun 4, 202551.1053.4051.0552.9552.953.82%5,640,763
Jun 3, 202548.8851.2048.8651.0051.004.34%4,346,877
Jun 2, 202548.9649.8648.6648.8848.880.25%3,722,938
May 30, 202550.5550.7548.7648.7648.76-4.02%7,088,515
May 29, 202550.9051.5050.2050.8050.80-0.20%2,492,466
May 28, 202551.1551.6050.3050.9050.90-0.97%4,037,806
May 27, 202551.0051.8550.8551.4051.400.29%3,351,892
May 26, 202551.1051.5550.6551.2551.25-0.77%2,093,065
May 23, 202550.4051.7050.2051.6550.582.38%6,021,069
May 22, 202550.4550.8050.0550.4549.40-9,006,890
May 21, 202551.0051.3550.3550.4549.40-1.18%5,526,595