Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey · Delayed Price · Currency is TRY 33.80
+0.16 (0.48%)
Last updated: Oct 8, 2025, 11:31 AM GMT+3
IST:ELITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 36.34 | 36.82 | 35.96 | 36.06 | 36.06 | -0.61% | 1,249,133 |
| Aug 27, 2025 | 36.50 | 36.66 | 36.10 | 36.28 | 36.28 | -0.27% | 1,200,625 |
| Aug 26, 2025 | 36.74 | 37.04 | 36.24 | 36.38 | 36.38 | -0.60% | 1,966,698 |
| Aug 25, 2025 | 36.64 | 36.92 | 36.40 | 36.60 | 36.60 | 0.88% | 1,756,418 |
| Aug 22, 2025 | 36.46 | 36.72 | 36.10 | 36.28 | 36.28 | -0.44% | 1,738,399 |
| Aug 21, 2025 | 36.24 | 36.80 | 36.20 | 36.44 | 36.44 | 0.55% | 1,771,841 |
| Aug 20, 2025 | 37.00 | 37.36 | 35.88 | 36.24 | 36.24 | -3.21% | 2,957,033 |
| Aug 19, 2025 | 36.98 | 38.68 | 36.58 | 37.44 | 37.44 | 1.24% | 3,292,216 |
| Aug 18, 2025 | 36.42 | 37.22 | 36.42 | 36.98 | 36.98 | 1.59% | 1,947,500 |
| Aug 15, 2025 | 36.22 | 36.76 | 36.06 | 36.40 | 36.40 | 0.50% | 1,525,232 |
| Aug 14, 2025 | 36.36 | 37.28 | 36.06 | 36.22 | 36.22 | -0.22% | 1,486,308 |
| Aug 13, 2025 | 36.64 | 36.86 | 36.30 | 36.30 | 36.30 | -0.93% | 1,153,937 |
| Aug 12, 2025 | 37.52 | 37.70 | 36.54 | 36.64 | 36.64 | -2.35% | 1,609,129 |
| Aug 11, 2025 | 37.50 | 37.90 | 37.36 | 37.52 | 37.52 | 0.05% | 1,848,575 |
| Aug 8, 2025 | 37.50 | 39.40 | 37.28 | 37.50 | 37.50 | 1.85% | 6,170,927 |
| Aug 7, 2025 | 36.40 | 37.70 | 36.40 | 36.82 | 36.82 | 1.15% | 2,856,988 |
| Aug 6, 2025 | 37.00 | 37.04 | 36.40 | 36.40 | 36.40 | -0.93% | 1,666,186 |
| Aug 5, 2025 | 37.10 | 37.50 | 36.68 | 36.74 | 36.74 | -0.70% | 1,489,416 |
| Aug 4, 2025 | 36.98 | 37.38 | 36.62 | 37.00 | 37.00 | 1.48% | 2,709,667 |
| Aug 1, 2025 | 36.32 | 36.50 | 35.82 | 36.46 | 36.46 | 0.44% | 1,368,667 |
| Jul 31, 2025 | 36.46 | 37.08 | 36.00 | 36.30 | 36.30 | 0.83% | 2,765,942 |