Skip to main content
logo
Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.82
-0.46 (-3.01%)
At close: Oct 8, 2025

IST:FADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.2015.2614.6014.8214.82-3.01%1,048,180
Oct 7, 202515.0915.3714.8815.2815.281.60%1,066,105
Oct 6, 202515.2215.8014.9515.0415.04-0.73%1,417,402
Oct 3, 202515.2615.5215.0115.1515.15-1.11%920,391
Oct 2, 202515.9716.0415.3115.3215.32-3.47%1,211,354
Oct 1, 202515.8016.0015.3215.8715.870.44%1,406,014
Sep 30, 202516.2516.5015.5915.8015.80-2.59%1,441,662
Sep 29, 202516.1616.9915.9016.2216.222.01%3,417,547
Sep 26, 202515.6016.5415.5215.9015.902.05%3,504,667
Sep 25, 202515.9216.0615.5815.5815.58-2.14%1,363,552
Sep 24, 202515.9516.3515.8315.9215.92-0.19%1,516,201
Sep 23, 202516.6916.7415.9515.9515.95-4.49%2,051,245
Sep 22, 202517.3517.3716.7016.7016.70-1.76%2,763,338
Sep 19, 202516.6017.4916.5017.0017.003.34%6,184,349
Sep 18, 202515.9216.7815.9216.4516.454.31%4,948,397
Sep 17, 202516.0616.1515.7115.7715.77-1.81%2,815,264
Sep 16, 202515.9016.5515.8016.0616.062.95%7,214,377
Sep 15, 202514.7115.7014.4015.6015.606.05%4,160,539
Sep 12, 202515.0815.1314.2914.7114.71-1.74%2,130,660
Sep 11, 202514.4915.5014.1114.9714.973.53%4,972,431
Sep 10, 202514.3414.8214.2714.4614.461.26%1,845,339
Sep 9, 202514.3914.8214.2114.2814.28-0.21%1,169,502
Sep 8, 202514.1814.7013.6614.3114.31-0.14%1,583,885
Sep 5, 202514.7314.8514.3314.3314.33-2.65%1,137,348
Sep 4, 202514.5014.8514.4714.7214.722.29%1,728,709
Sep 3, 202514.1414.5614.0214.3914.391.77%1,229,622
Sep 2, 202514.7514.8513.7514.1414.14-3.55%2,054,715
Sep 1, 202514.1214.8914.0914.6614.663.82%2,549,457
Aug 29, 202514.2414.3214.0714.1214.12-0.84%719,902
Aug 28, 202514.1714.2614.1014.2414.240.49%926,509
Aug 27, 202514.5814.6914.1614.1714.17-2.81%1,197,556
Aug 26, 202514.8014.8414.5614.5814.58-1.22%1,384,034
Aug 25, 202514.4214.8414.4214.7614.762.57%1,789,104
Aug 22, 202514.3414.5314.2214.3914.391.34%1,722,631
Aug 21, 202514.5114.6014.0514.2014.20-1.73%3,677,558
Aug 20, 202514.5014.6214.3914.4514.450.14%1,016,468
Aug 19, 202514.8414.8414.3314.4314.43-3.54%2,236,803
Aug 18, 202515.2415.2614.9014.9614.96-0.27%1,027,413
Aug 15, 202514.5615.3814.5615.0015.002.11%1,405,233
Aug 14, 202514.5914.9114.5714.6914.69-0.27%849,079
Aug 13, 202514.9014.9314.6814.7314.73-1.14%1,080,277
Aug 12, 202515.2415.2414.8414.9014.90-1.72%1,175,782
Aug 11, 202515.1115.2814.9115.1615.162.09%1,727,567
Aug 8, 202514.9115.0614.7114.8514.850.07%1,709,136
Aug 7, 202514.8015.2414.6514.8414.841.44%2,718,220
Aug 6, 202514.4314.6514.3514.6314.631.53%1,787,608
Aug 5, 202514.3614.5714.2214.4114.411.34%2,223,870
Aug 4, 202514.0314.3314.0314.2214.221.57%1,657,459
Aug 1, 202514.0414.1013.9514.0014.00-0.21%878,678
Jul 31, 202514.1014.1213.8614.0314.031.01%1,436,148