Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey · Delayed Price · Currency is TRY 33.36
-0.90 (-2.63%)
At close: Sep 5, 2025
IST:ELITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.50 | 34.60 | 33.24 | 33.36 | - | -2.63% | 1,396,608 |
| Sep 4, 2025 | 34.08 | 34.66 | 34.08 | 34.26 | - | 0.29% | 1,017,754 |
| Sep 3, 2025 | 33.90 | 34.42 | 33.42 | 34.16 | - | 0.77% | 1,287,063 |
| Sep 2, 2025 | 35.30 | 35.96 | 33.10 | 33.90 | - | -3.14% | 2,223,297 |
| Sep 1, 2025 | 35.00 | 35.30 | 34.68 | 35.00 | - | -0.85% | 1,169,882 |
| Aug 29, 2025 | 36.06 | 36.20 | 35.20 | 35.30 | - | -2.11% | 1,204,833 |
| Aug 28, 2025 | 36.34 | 36.82 | 35.96 | 36.06 | - | -0.61% | 1,249,133 |
| Aug 27, 2025 | 36.50 | 36.66 | 36.10 | 36.28 | - | -0.27% | 1,200,625 |
| Aug 26, 2025 | 36.74 | 37.04 | 36.24 | 36.38 | - | -0.60% | 1,966,698 |
| Aug 25, 2025 | 36.64 | 36.92 | 36.40 | 36.60 | - | 0.88% | 1,756,418 |
| Aug 22, 2025 | 36.46 | 36.72 | 36.10 | 36.28 | - | -0.44% | 1,738,399 |
| Aug 21, 2025 | 36.24 | 36.80 | 36.20 | 36.44 | - | 0.55% | 1,771,841 |
| Aug 20, 2025 | 37.00 | 37.36 | 35.88 | 36.24 | - | -3.21% | 2,957,033 |
| Aug 19, 2025 | 36.98 | 38.68 | 36.58 | 37.44 | - | 1.24% | 3,292,216 |
| Aug 18, 2025 | 36.42 | 37.22 | 36.42 | 36.98 | - | 1.59% | 1,947,500 |
| Aug 15, 2025 | 36.22 | 36.76 | 36.06 | 36.40 | - | 0.50% | 1,525,232 |
| Aug 14, 2025 | 36.36 | 37.28 | 36.06 | 36.22 | - | -0.22% | 1,486,308 |
| Aug 13, 2025 | 36.64 | 36.86 | 36.30 | 36.30 | - | -0.93% | 1,153,937 |
| Aug 12, 2025 | 37.52 | 37.70 | 36.54 | 36.64 | - | -2.35% | 1,609,129 |
| Aug 11, 2025 | 37.50 | 37.90 | 37.36 | 37.52 | - | 0.05% | 1,848,575 |
| Aug 8, 2025 | 37.50 | 39.40 | 37.28 | 37.50 | - | 1.85% | 6,170,927 |
| Aug 7, 2025 | 36.40 | 37.70 | 36.40 | 36.82 | - | 1.15% | 2,856,988 |
| Aug 6, 2025 | 37.00 | 37.04 | 36.40 | 36.40 | - | -0.93% | 1,666,186 |
| Aug 5, 2025 | 37.10 | 37.50 | 36.68 | 36.74 | - | -0.70% | 1,489,416 |
| Aug 4, 2025 | 36.98 | 37.38 | 36.62 | 37.00 | - | 1.48% | 2,709,667 |
| Aug 1, 2025 | 36.32 | 36.50 | 35.82 | 36.46 | - | 0.44% | 1,368,667 |
| Jul 31, 2025 | 36.46 | 37.08 | 36.00 | 36.30 | - | 0.83% | 2,765,942 |
| Jul 30, 2025 | 35.34 | 36.10 | 34.96 | 36.00 | - | 1.93% | 2,014,857 |
| Jul 29, 2025 | 35.92 | 36.30 | 35.00 | 35.32 | - | -1.62% | 1,926,771 |
| Jul 28, 2025 | 35.80 | 36.96 | 35.20 | 35.90 | - | 1.82% | 3,708,667 |
| Jul 25, 2025 | 35.20 | 35.82 | 34.88 | 35.26 | - | 0.23% | 1,996,331 |
| Jul 24, 2025 | 35.30 | 35.54 | 35.04 | 35.18 | - | 0.51% | 1,705,163 |
| Jul 23, 2025 | 35.32 | 35.36 | 34.82 | 35.00 | - | -0.34% | 1,636,106 |
| Jul 22, 2025 | 35.72 | 36.04 | 34.98 | 35.12 | - | -1.62% | 2,107,836 |
| Jul 21, 2025 | 35.90 | 36.20 | 35.04 | 35.70 | - | 2.00% | 2,566,086 |
| Jul 18, 2025 | 34.00 | 35.00 | 33.52 | 35.00 | - | 3.24% | 1,373,478 |
| Jul 17, 2025 | 33.60 | 34.10 | 33.60 | 33.90 | - | 0.95% | 1,228,896 |
| Jul 16, 2025 | 33.30 | 34.20 | 33.06 | 33.58 | - | 0.84% | 2,032,300 |
| Jul 14, 2025 | 33.68 | 34.26 | 33.22 | 33.30 | - | -1.19% | 1,044,674 |
| Jul 11, 2025 | 33.72 | 34.08 | 33.34 | 33.70 | - | - | 1,179,455 |
| Jul 10, 2025 | 33.58 | 34.40 | 33.58 | 33.70 | - | 0.84% | 1,188,227 |
| Jul 9, 2025 | 33.04 | 33.60 | 32.90 | 33.42 | - | 1.21% | 972,806 |
| Jul 8, 2025 | 33.82 | 34.42 | 32.90 | 33.02 | - | -2.37% | 1,304,335 |
| Jul 7, 2025 | 34.28 | 34.86 | 33.76 | 33.82 | - | -3.54% | 1,309,988 |
| Jul 4, 2025 | 34.84 | 35.82 | 34.04 | 35.06 | - | 0.63% | 1,845,736 |
| Jul 3, 2025 | 35.76 | 35.90 | 34.68 | 34.84 | - | -2.57% | 2,108,411 |
| Jul 2, 2025 | 34.08 | 36.48 | 33.76 | 35.76 | - | 6.43% | 4,135,851 |
| Jul 1, 2025 | 33.00 | 33.80 | 32.32 | 33.60 | - | 2.31% | 1,518,456 |
| Jun 30, 2025 | 31.14 | 33.40 | 31.10 | 32.84 | - | 5.46% | 2,612,325 |
| Jun 27, 2025 | 31.40 | 31.58 | 30.70 | 31.14 | - | -0.95% | 839,897 |