Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey · Delayed Price · Currency is TRY 35.68
-0.46 (-1.27%)
Last updated: Nov 7, 2025, 2:31 PM GMT+3
IST:ELITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.16 | 36.66 | 35.16 | 35.30 | 35.30 | -2.32% | 1,423,778 |
| Nov 6, 2025 | 36.42 | 36.80 | 35.86 | 36.14 | 36.14 | -0.22% | 1,307,835 |
| Nov 5, 2025 | 35.58 | 36.70 | 34.88 | 36.22 | 36.22 | 1.80% | 2,134,466 |
| Nov 4, 2025 | 35.50 | 36.16 | 35.12 | 35.58 | 35.58 | 0.62% | 2,404,974 |
| Nov 3, 2025 | 34.50 | 35.70 | 34.00 | 35.36 | 35.36 | 4.37% | 2,378,830 |
| Oct 31, 2025 | 33.60 | 34.10 | 32.96 | 33.88 | 33.88 | 2.23% | 1,030,066 |
| Oct 30, 2025 | 32.80 | 33.44 | 32.80 | 33.14 | 33.14 | 1.04% | 655,168 |
| Oct 28, 2025 | 33.48 | 33.48 | 32.68 | 32.80 | 32.80 | -0.12% | 318,277 |
| Oct 27, 2025 | 33.52 | 33.84 | 32.84 | 32.84 | 32.84 | -1.91% | 1,062,197 |
| Oct 24, 2025 | 31.96 | 33.48 | 31.96 | 33.48 | 33.48 | 4.76% | 1,490,208 |
| Oct 23, 2025 | 32.10 | 32.50 | 31.96 | 31.96 | 31.96 | -0.62% | 655,933 |
| Oct 22, 2025 | 32.02 | 32.64 | 32.02 | 32.16 | 32.16 | -0.19% | 689,706 |
| Oct 21, 2025 | 32.32 | 32.84 | 31.90 | 32.22 | 32.22 | -0.06% | 1,035,094 |
| Oct 20, 2025 | 32.00 | 32.46 | 31.14 | 32.24 | 32.24 | 2.09% | 1,335,280 |
| Oct 17, 2025 | 31.50 | 31.82 | 30.40 | 31.58 | 31.58 | 0.25% | 853,949 |
| Oct 16, 2025 | 31.46 | 32.30 | 31.36 | 31.50 | 31.50 | -0.94% | 756,966 |
| Oct 15, 2025 | 32.06 | 32.18 | 31.28 | 31.80 | 31.80 | -0.31% | 1,189,469 |
| Oct 14, 2025 | 32.12 | 32.40 | 31.30 | 31.90 | 31.90 | -0.68% | 989,034 |
| Oct 13, 2025 | 31.90 | 32.68 | 31.90 | 32.12 | 32.12 | -2.55% | 713,511 |
| Oct 10, 2025 | 32.94 | 33.42 | 32.86 | 32.96 | 32.96 | 0.12% | 716,476 |
| Oct 9, 2025 | 32.92 | 33.40 | 32.82 | 32.92 | 32.92 | 0.12% | 678,369 |
| Oct 8, 2025 | 33.66 | 33.98 | 32.86 | 32.88 | 32.88 | -2.26% | 1,056,912 |
| Oct 7, 2025 | 33.60 | 34.00 | 33.28 | 33.64 | 33.64 | -0.12% | 630,340 |
| Oct 6, 2025 | 34.00 | 34.10 | 33.56 | 33.68 | 33.68 | -0.06% | 1,011,537 |
| Oct 3, 2025 | 33.80 | 34.14 | 33.40 | 33.70 | 33.70 | -0.88% | 907,854 |
| Oct 2, 2025 | 34.64 | 34.86 | 33.80 | 34.00 | 34.00 | -1.28% | 1,179,431 |
| Oct 1, 2025 | 33.90 | 34.88 | 33.40 | 34.44 | 34.44 | 1.65% | 1,757,970 |
| Sep 30, 2025 | 35.30 | 35.30 | 33.84 | 33.88 | 33.88 | -4.24% | 2,284,382 |
| Sep 29, 2025 | 34.00 | 36.32 | 33.96 | 35.38 | 35.38 | 6.50% | 6,427,412 |
| Sep 26, 2025 | 33.72 | 34.14 | 33.18 | 33.22 | 33.22 | -1.42% | 1,027,192 |
| Sep 25, 2025 | 33.76 | 34.10 | 33.48 | 33.70 | 33.70 | 0.30% | 684,184 |
| Sep 24, 2025 | 34.14 | 34.26 | 33.40 | 33.60 | 33.60 | -1.12% | 1,013,037 |
| Sep 23, 2025 | 34.92 | 34.92 | 33.90 | 33.98 | 33.98 | -2.97% | 1,023,646 |
| Sep 22, 2025 | 35.16 | 35.88 | 34.90 | 35.02 | 35.02 | 0.40% | 1,641,906 |
| Sep 19, 2025 | 34.60 | 34.88 | 33.84 | 34.88 | 34.88 | 0.81% | 1,068,096 |
| Sep 18, 2025 | 34.82 | 35.08 | 34.26 | 34.60 | 34.60 | -0.29% | 1,239,682 |
| Sep 17, 2025 | 34.40 | 35.10 | 33.72 | 34.70 | 34.70 | 0.99% | 1,532,787 |
| Sep 16, 2025 | 34.30 | 35.58 | 33.94 | 34.36 | 34.36 | 2.94% | 2,757,008 |
| Sep 15, 2025 | 31.76 | 33.56 | 31.08 | 33.38 | 33.38 | 5.10% | 1,611,888 |
| Sep 12, 2025 | 31.42 | 31.86 | 30.70 | 31.76 | 31.76 | 1.02% | 951,868 |
| Sep 11, 2025 | 32.00 | 32.60 | 31.40 | 31.44 | 31.44 | -1.75% | 1,047,426 |
| Sep 10, 2025 | 32.30 | 32.36 | 31.76 | 32.00 | 32.00 | 0.44% | 815,186 |
| Sep 9, 2025 | 32.34 | 32.82 | 31.84 | 31.86 | 31.86 | -1.36% | 985,705 |
| Sep 8, 2025 | 33.04 | 33.04 | 32.18 | 32.30 | 32.30 | -3.18% | 1,018,615 |
| Sep 5, 2025 | 34.50 | 34.60 | 33.24 | 33.36 | 33.36 | -2.63% | 1,396,608 |
| Sep 4, 2025 | 34.08 | 34.66 | 34.08 | 34.26 | 34.26 | 0.29% | 1,017,754 |
| Sep 3, 2025 | 33.90 | 34.42 | 33.42 | 34.16 | 34.16 | 0.77% | 1,287,063 |
| Sep 2, 2025 | 35.30 | 35.96 | 33.10 | 33.90 | 33.90 | -3.14% | 2,223,297 |
| Sep 1, 2025 | 35.00 | 35.30 | 34.68 | 35.00 | 35.00 | -0.85% | 1,169,882 |
| Aug 29, 2025 | 36.06 | 36.20 | 35.20 | 35.30 | 35.30 | -2.11% | 1,204,833 |