Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey · Delayed Price · Currency is TRY 18.41
+0.06 (0.33%)
At close: Nov 13, 2026
IST:ELITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.62 | 18.73 | 18.20 | 18.41 | 18.41 | 0.33% | 482,229 |
| Nov 12, 2026 | 18.57 | 18.97 | 18.28 | 18.35 | 18.35 | -1.02% | 959,512 |
| Nov 11, 2026 | 19.71 | 20.88 | 18.50 | 18.54 | 18.54 | -4.97% | 2,149,792 |
| Nov 10, 2026 | 19.40 | 19.51 | 18.11 | 19.51 | 19.51 | 9.98% | 1,968,260 |
| Nov 9, 2026 | 17.79 | 18.07 | 17.64 | 17.74 | 17.74 | -0.89% | 1,008,412 |
| Nov 6, 2026 | 17.36 | 17.97 | 17.09 | 17.90 | 17.90 | 1.94% | 614,308 |
| Nov 5, 2026 | 17.75 | 18.23 | 17.40 | 17.56 | 17.56 | -0.45% | 620,604 |
| Nov 4, 2026 | 17.10 | 17.92 | 17.10 | 17.64 | 17.64 | 3.52% | 633,828 |
| Nov 3, 2026 | 16.09 | 17.06 | 15.71 | 17.04 | 17.04 | 6.17% | 638,234 |
| Nov 2, 2026 | 16.13 | 16.14 | 14.94 | 16.05 | 16.05 | -0.25% | 690,689 |
| Oct 30, 2026 | 16.87 | 17.00 | 16.03 | 16.09 | 16.09 | -4.62% | 336,743 |
| Oct 28, 2026 | 16.71 | 16.92 | 16.54 | 16.87 | 16.87 | 0.96% | 153,688 |
| Oct 27, 2026 | 17.00 | 17.00 | 16.50 | 16.71 | 16.71 | 0.24% | 208,837 |
| Oct 26, 2026 | 17.00 | 17.00 | 16.20 | 16.67 | 16.67 | 1.03% | 341,164 |
| Oct 23, 2026 | 16.62 | 16.93 | 15.66 | 16.50 | 16.50 | -1.32% | 530,750 |
| Oct 22, 2026 | 17.36 | 17.52 | 16.72 | 16.72 | 16.72 | -3.69% | 393,393 |
| Oct 21, 2026 | 18.25 | 18.25 | 17.36 | 17.36 | 17.36 | -4.62% | 256,598 |
| Oct 20, 2026 | 17.40 | 18.25 | 17.40 | 18.20 | 18.20 | 3.41% | 485,917 |
| Oct 19, 2026 | 18.43 | 18.48 | 17.51 | 17.60 | 17.60 | -4.35% | 440,753 |
| Oct 16, 2026 | 18.35 | 18.72 | 18.04 | 18.40 | 18.40 | -4.02% | 734,250 |
| Oct 15, 2026 | 19.21 | 19.42 | 18.42 | 19.17 | 19.17 | -0.62% | 225,047 |
| Oct 14, 2026 | 19.61 | 19.81 | 19.00 | 19.29 | 19.29 | -1.63% | 517,839 |
| Oct 13, 2026 | 19.64 | 19.81 | 19.42 | 19.61 | 19.61 | 0.46% | 414,827 |
| Oct 12, 2026 | 20.60 | 20.70 | 19.52 | 19.52 | 19.52 | -3.46% | 382,061 |
| Oct 9, 2026 | 19.99 | 20.54 | 19.91 | 20.22 | 20.22 | 1.15% | 320,673 |
| Oct 8, 2026 | 19.50 | 19.99 | 19.30 | 19.99 | 19.99 | 2.51% | 271,403 |
| Oct 7, 2026 | 20.06 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | 279,846 |
| Oct 6, 2026 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | 179,508 |
| Oct 5, 2026 | 20.02 | 20.56 | 19.75 | 19.90 | 19.90 | -0.60% | 423,071 |
| Oct 2, 2026 | 20.12 | 20.20 | 19.80 | 20.02 | 20.02 | -0.50% | 393,033 |
| Oct 1, 2026 | 19.05 | 20.12 | 19.05 | 20.12 | 20.12 | 5.84% | 685,240 |
| Sep 30, 2026 | 19.71 | 19.77 | 18.85 | 19.01 | 19.01 | -3.31% | 772,014 |
| Sep 29, 2026 | 19.50 | 20.48 | 19.48 | 19.66 | 19.66 | 0.05% | 1,122,599 |
| Sep 28, 2026 | 20.20 | 21.00 | 19.44 | 19.65 | 19.65 | -6.25% | 1,062,919 |
| Sep 25, 2026 | 20.66 | 21.20 | 20.54 | 20.96 | 20.96 | 1.45% | 521,455 |
| Sep 24, 2026 | 21.20 | 21.36 | 20.56 | 20.66 | 20.66 | -1.62% | 536,984 |
| Sep 23, 2026 | 21.40 | 22.00 | 21.00 | 21.00 | 21.00 | -1.50% | 780,095 |
| Sep 22, 2026 | 21.20 | 21.66 | 21.08 | 21.32 | 21.32 | 0.09% | 888,156 |
| Sep 21, 2026 | 22.18 | 22.18 | 20.18 | 21.30 | 21.30 | -4.14% | 1,648,353 |
| Sep 18, 2026 | 22.94 | 22.94 | 21.90 | 22.22 | 22.22 | -3.14% | 1,018,330 |
| Sep 17, 2026 | 22.52 | 23.28 | 22.28 | 22.94 | 22.94 | 1.87% | 1,037,096 |
| Sep 16, 2026 | 24.56 | 24.64 | 22.32 | 22.52 | 22.52 | -8.31% | 1,361,410 |
| Sep 15, 2026 | 25.08 | 25.30 | 24.50 | 24.56 | 24.56 | -2.07% | 858,002 |
| Sep 14, 2026 | 25.88 | 25.88 | 24.98 | 25.08 | 25.08 | -3.32% | 796,980 |
| Sep 11, 2026 | 26.00 | 26.24 | 25.72 | 25.94 | 25.94 | -0.23% | 813,429 |
| Sep 10, 2026 | 26.30 | 26.38 | 25.80 | 26.00 | 26.00 | -0.84% | 1,024,302 |
| Sep 9, 2026 | 26.36 | 26.66 | 26.06 | 26.22 | 26.22 | -0.53% | 1,525,071 |
| Sep 8, 2026 | 26.38 | 26.50 | 25.98 | 26.36 | 26.36 | 0.30% | 2,124,712 |
| Sep 7, 2026 | 26.44 | 26.60 | 25.78 | 26.28 | 26.28 | 0.61% | 2,143,303 |
| Sep 4, 2026 | 26.40 | 26.44 | 25.62 | 26.12 | 26.12 | -0.53% | 1,429,650 |