Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey · Delayed Price · Currency is TRY 14.70
-0.35 (-2.33%)
At close: Nov 7, 2025
IST:FADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.05 | 15.28 | 14.62 | 14.70 | 14.70 | -2.33% | 1,344,053 |
| Nov 6, 2025 | 15.22 | 15.30 | 15.02 | 15.05 | 15.05 | -1.05% | 998,275 |
| Nov 5, 2025 | 15.35 | 15.44 | 15.00 | 15.21 | 15.21 | 0.07% | 1,217,120 |
| Nov 4, 2025 | 15.56 | 15.56 | 15.11 | 15.20 | 15.20 | -2.31% | 1,261,104 |
| Nov 3, 2025 | 15.81 | 16.10 | 15.52 | 15.56 | 15.56 | -1.52% | 2,377,619 |
| Oct 31, 2025 | 15.10 | 15.87 | 14.85 | 15.80 | 15.80 | 4.64% | 2,562,185 |
| Oct 30, 2025 | 15.00 | 15.31 | 14.91 | 15.10 | 15.10 | 1.00% | 1,197,420 |
| Oct 28, 2025 | 15.30 | 15.31 | 14.80 | 14.95 | 14.95 | -2.22% | 724,817 |
| Oct 27, 2025 | 14.89 | 15.89 | 14.88 | 15.29 | 15.29 | 3.45% | 3,097,710 |
| Oct 24, 2025 | 14.32 | 14.88 | 14.28 | 14.78 | 14.78 | 3.14% | 1,349,297 |
| Oct 23, 2025 | 14.43 | 14.62 | 14.33 | 14.33 | 14.33 | -0.62% | 668,096 |
| Oct 22, 2025 | 14.40 | 14.68 | 14.37 | 14.42 | 14.42 | 0.35% | 646,229 |
| Oct 21, 2025 | 14.67 | 14.67 | 14.37 | 14.37 | 14.37 | -1.98% | 602,963 |
| Oct 20, 2025 | 14.65 | 14.88 | 14.40 | 14.66 | 14.66 | 0.27% | 938,101 |
| Oct 17, 2025 | 15.19 | 15.19 | 14.50 | 14.62 | 14.62 | -3.75% | 1,646,806 |
| Oct 16, 2025 | 15.60 | 16.04 | 15.11 | 15.19 | 15.19 | -3.31% | 1,905,928 |
| Oct 15, 2025 | 15.49 | 16.17 | 15.49 | 15.71 | 15.71 | 1.88% | 2,026,138 |
| Oct 14, 2025 | 15.70 | 16.16 | 15.42 | 15.42 | 15.42 | -1.22% | 1,974,319 |
| Oct 13, 2025 | 15.15 | 16.05 | 15.00 | 15.61 | 15.61 | 2.50% | 2,127,860 |
| Oct 10, 2025 | 14.91 | 15.61 | 14.91 | 15.23 | 15.23 | 1.53% | 1,103,509 |
| Oct 9, 2025 | 14.87 | 15.07 | 14.77 | 15.00 | 15.00 | 1.21% | 701,292 |
| Oct 8, 2025 | 15.20 | 15.26 | 14.60 | 14.82 | 14.82 | -3.01% | 1,048,180 |
| Oct 7, 2025 | 15.09 | 15.37 | 14.88 | 15.28 | 15.28 | 1.60% | 1,066,105 |
| Oct 6, 2025 | 15.22 | 15.80 | 14.95 | 15.04 | 15.04 | -0.73% | 1,417,402 |
| Oct 3, 2025 | 15.26 | 15.52 | 15.01 | 15.15 | 15.15 | -1.11% | 920,391 |
| Oct 2, 2025 | 15.97 | 16.04 | 15.31 | 15.32 | 15.32 | -3.47% | 1,211,354 |
| Oct 1, 2025 | 15.80 | 16.00 | 15.32 | 15.87 | 15.87 | 0.44% | 1,406,014 |
| Sep 30, 2025 | 16.25 | 16.50 | 15.59 | 15.80 | 15.80 | -2.59% | 1,441,662 |
| Sep 29, 2025 | 16.16 | 16.99 | 15.90 | 16.22 | 16.22 | 2.01% | 3,417,547 |
| Sep 26, 2025 | 15.60 | 16.54 | 15.52 | 15.90 | 15.90 | 2.05% | 3,504,667 |
| Sep 25, 2025 | 15.92 | 16.06 | 15.58 | 15.58 | 15.58 | -2.14% | 1,363,552 |
| Sep 24, 2025 | 15.95 | 16.35 | 15.83 | 15.92 | 15.92 | -0.19% | 1,516,201 |
| Sep 23, 2025 | 16.69 | 16.74 | 15.95 | 15.95 | 15.95 | -4.49% | 2,051,245 |
| Sep 22, 2025 | 17.35 | 17.37 | 16.70 | 16.70 | 16.70 | -1.76% | 2,763,338 |
| Sep 19, 2025 | 16.60 | 17.49 | 16.50 | 17.00 | 17.00 | 3.34% | 6,184,349 |
| Sep 18, 2025 | 15.92 | 16.78 | 15.92 | 16.45 | 16.45 | 4.31% | 4,948,397 |
| Sep 17, 2025 | 16.06 | 16.15 | 15.71 | 15.77 | 15.77 | -1.81% | 2,815,264 |
| Sep 16, 2025 | 15.90 | 16.55 | 15.80 | 16.06 | 16.06 | 2.95% | 7,214,377 |
| Sep 15, 2025 | 14.71 | 15.70 | 14.40 | 15.60 | 15.60 | 6.05% | 4,160,539 |
| Sep 12, 2025 | 15.08 | 15.13 | 14.29 | 14.71 | 14.71 | -1.74% | 2,130,660 |
| Sep 11, 2025 | 14.49 | 15.50 | 14.11 | 14.97 | 14.97 | 3.53% | 4,972,431 |
| Sep 10, 2025 | 14.34 | 14.82 | 14.27 | 14.46 | 14.46 | 1.26% | 1,845,339 |
| Sep 9, 2025 | 14.39 | 14.82 | 14.21 | 14.28 | 14.28 | -0.21% | 1,169,502 |
| Sep 8, 2025 | 14.18 | 14.70 | 13.66 | 14.31 | 14.31 | -0.14% | 1,583,885 |
| Sep 5, 2025 | 14.73 | 14.85 | 14.33 | 14.33 | 14.33 | -2.65% | 1,137,348 |
| Sep 4, 2025 | 14.50 | 14.85 | 14.47 | 14.72 | 14.72 | 2.29% | 1,728,709 |
| Sep 3, 2025 | 14.14 | 14.56 | 14.02 | 14.39 | 14.39 | 1.77% | 1,229,622 |
| Sep 2, 2025 | 14.75 | 14.85 | 13.75 | 14.14 | 14.14 | -3.55% | 2,054,715 |
| Sep 1, 2025 | 14.12 | 14.89 | 14.09 | 14.66 | 14.66 | 3.82% | 2,549,457 |
| Aug 29, 2025 | 14.24 | 14.32 | 14.07 | 14.12 | 14.12 | -0.84% | 719,902 |