Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey · Delayed Price · Currency is TRY 14.27
+0.13 (0.92%)
Last updated: Sep 3, 2025, 12:45 PM GMT+3
IST:FADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.50 | 14.65 | 14.47 | 14.59 | - | 1.39% | 168,189 |
| Sep 3, 2025 | 14.14 | 14.56 | 14.02 | 14.39 | - | 1.77% | 1,229,622 |
| Sep 2, 2025 | 14.75 | 14.85 | 13.75 | 14.14 | - | -3.55% | 2,054,715 |
| Sep 1, 2025 | 14.12 | 14.89 | 14.09 | 14.66 | - | 3.82% | 2,549,457 |
| Aug 29, 2025 | 14.24 | 14.32 | 14.07 | 14.12 | - | -0.84% | 719,902 |
| Aug 28, 2025 | 14.17 | 14.26 | 14.10 | 14.24 | - | 0.49% | 926,509 |
| Aug 27, 2025 | 14.58 | 14.69 | 14.16 | 14.17 | - | -2.81% | 1,197,556 |
| Aug 26, 2025 | 14.80 | 14.84 | 14.56 | 14.58 | - | -1.22% | 1,384,034 |
| Aug 25, 2025 | 14.42 | 14.84 | 14.42 | 14.76 | - | 2.57% | 1,789,104 |
| Aug 22, 2025 | 14.34 | 14.53 | 14.22 | 14.39 | - | 1.34% | 1,722,631 |
| Aug 21, 2025 | 14.51 | 14.60 | 14.05 | 14.20 | - | -1.73% | 3,677,558 |
| Aug 20, 2025 | 14.50 | 14.62 | 14.39 | 14.45 | - | 0.14% | 1,016,468 |
| Aug 19, 2025 | 14.84 | 14.84 | 14.33 | 14.43 | - | -3.54% | 2,236,803 |
| Aug 18, 2025 | 15.24 | 15.26 | 14.90 | 14.96 | - | -0.27% | 1,027,413 |
| Aug 15, 2025 | 14.56 | 15.38 | 14.56 | 15.00 | - | 2.11% | 1,405,233 |
| Aug 14, 2025 | 14.59 | 14.91 | 14.57 | 14.69 | - | -0.27% | 849,079 |
| Aug 13, 2025 | 14.90 | 14.93 | 14.68 | 14.73 | - | -1.14% | 1,080,277 |
| Aug 12, 2025 | 15.24 | 15.24 | 14.84 | 14.90 | - | -1.72% | 1,175,782 |
| Aug 11, 2025 | 15.11 | 15.28 | 14.91 | 15.16 | - | 2.09% | 1,727,567 |
| Aug 8, 2025 | 14.91 | 15.06 | 14.71 | 14.85 | - | 0.07% | 1,709,136 |
| Aug 7, 2025 | 14.80 | 15.24 | 14.65 | 14.84 | - | 1.44% | 2,718,220 |
| Aug 6, 2025 | 14.43 | 14.65 | 14.35 | 14.63 | - | 1.53% | 1,787,608 |
| Aug 5, 2025 | 14.36 | 14.57 | 14.22 | 14.41 | - | 1.34% | 2,223,870 |
| Aug 4, 2025 | 14.03 | 14.33 | 14.03 | 14.22 | - | 1.57% | 1,657,459 |
| Aug 1, 2025 | 14.04 | 14.10 | 13.95 | 14.00 | - | -0.21% | 878,678 |
| Jul 31, 2025 | 14.10 | 14.12 | 13.86 | 14.03 | - | 1.01% | 1,436,148 |
| Jul 30, 2025 | 14.00 | 14.19 | 13.86 | 13.89 | - | -0.43% | 1,442,862 |
| Jul 29, 2025 | 14.12 | 14.15 | 13.89 | 13.95 | - | -0.71% | 962,706 |
| Jul 28, 2025 | 14.01 | 14.19 | 13.94 | 14.05 | - | 1.08% | 1,025,709 |
| Jul 25, 2025 | 13.60 | 14.17 | 13.60 | 13.90 | - | 1.53% | 1,965,902 |
| Jul 24, 2025 | 13.71 | 13.71 | 13.56 | 13.69 | - | 0.81% | 945,556 |
| Jul 23, 2025 | 13.64 | 13.83 | 13.52 | 13.58 | - | -0.44% | 904,635 |
| Jul 22, 2025 | 13.40 | 13.75 | 13.40 | 13.64 | - | 2.17% | 1,069,731 |
| Jul 21, 2025 | 13.63 | 13.84 | 13.30 | 13.35 | - | -0.60% | 2,261,565 |
| Jul 18, 2025 | 13.39 | 13.49 | 13.30 | 13.43 | - | 0.37% | 1,104,903 |
| Jul 17, 2025 | 13.10 | 13.42 | 13.06 | 13.38 | - | 2.14% | 880,949 |
| Jul 16, 2025 | 13.15 | 13.43 | 12.90 | 13.10 | - | -0.38% | 1,091,644 |
| Jul 14, 2025 | 13.20 | 13.23 | 12.86 | 13.15 | - | 0.46% | 471,448 |
| Jul 11, 2025 | 13.21 | 13.27 | 13.00 | 13.09 | - | -0.91% | 721,569 |
| Jul 10, 2025 | 13.11 | 13.32 | 13.11 | 13.21 | - | 0.76% | 785,248 |
| Jul 9, 2025 | 12.90 | 13.21 | 12.26 | 13.11 | - | 2.66% | 917,620 |
| Jul 8, 2025 | 12.95 | 12.99 | 12.46 | 12.77 | - | -0.62% | 436,642 |
| Jul 7, 2025 | 13.07 | 13.08 | 12.84 | 12.85 | - | -1.83% | 432,853 |
| Jul 4, 2025 | 13.19 | 13.19 | 12.93 | 13.09 | - | 0.38% | 315,639 |
| Jul 3, 2025 | 12.98 | 13.20 | 12.88 | 13.04 | - | 0.69% | 631,645 |
| Jul 2, 2025 | 12.96 | 13.32 | 12.85 | 12.95 | - | -0.08% | 845,760 |
| Jul 1, 2025 | 12.83 | 12.99 | 12.70 | 12.96 | - | 1.01% | 677,392 |
| Jun 30, 2025 | 12.38 | 12.85 | 12.33 | 12.83 | - | 3.72% | 910,673 |
| Jun 27, 2025 | 12.45 | 12.54 | 12.16 | 12.37 | - | -0.40% | 628,450 |
| Jun 26, 2025 | 12.50 | 12.59 | 12.37 | 12.42 | - | -0.72% | 361,050 |