Skip to main content
logo
Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.55
+0.02 (0.15%)
At close: Dec 5, 2025

IST:FADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4513.7013.3713.5513.550.15%692,195
Dec 4, 202513.6013.9613.4413.5313.53-1.24%647,422
Dec 3, 202513.6514.0013.1913.7013.700.37%843,084
Dec 2, 202513.2013.8713.2013.6513.652.25%685,903
Dec 1, 202512.9613.4812.9613.3513.353.01%955,517
Nov 28, 202513.1413.3512.9612.9612.96-1.44%871,590
Nov 27, 202513.0414.1513.0413.1513.150.92%1,160,148
Nov 26, 202513.2413.3113.0313.0313.03-1.14%549,736
Nov 25, 202513.5513.5613.1513.1813.18-1.86%891,195
Nov 24, 202513.6013.7013.4313.4313.43-1.25%901,682
Nov 21, 202513.4013.6113.4013.6013.601.27%633,693
Nov 20, 202513.6113.7113.3913.4313.43-1.32%1,307,226
Nov 19, 202513.8113.8113.5613.6113.61-0.58%1,113,728
Nov 18, 202513.8414.0913.6013.6913.69-1.08%762,574
Nov 17, 202513.5814.0013.4513.8413.842.44%1,013,696
Nov 14, 202513.5113.6313.4113.5113.51-0.30%562,595
Nov 13, 202513.7413.9513.4913.5513.55-1.17%1,510,525
Nov 12, 202513.7614.1013.6613.7113.71-0.29%1,754,602
Nov 11, 202513.9914.3913.4113.7513.75-1.57%1,759,928
Nov 10, 202514.7914.8613.9713.9713.97-4.97%2,444,269
Nov 7, 202515.0515.2814.6214.7014.70-2.33%1,344,053
Nov 6, 202515.2215.3015.0215.0515.05-1.05%998,275
Nov 5, 202515.3515.4415.0015.2115.210.07%1,217,120
Nov 4, 202515.5615.5615.1115.2015.20-2.31%1,261,104
Nov 3, 202515.8116.1015.5215.5615.56-1.52%2,377,619
Oct 31, 202515.1015.8714.8515.8015.804.64%2,562,185
Oct 30, 202515.0015.3114.9115.1015.101.00%1,197,420
Oct 28, 202515.3015.3114.8014.9514.95-2.22%724,817
Oct 27, 202514.8915.8914.8815.2915.293.45%3,097,710
Oct 24, 202514.3214.8814.2814.7814.783.14%1,349,297
Oct 23, 202514.4314.6214.3314.3314.33-0.62%668,096
Oct 22, 202514.4014.6814.3714.4214.420.35%646,229
Oct 21, 202514.6714.6714.3714.3714.37-1.98%602,963
Oct 20, 202514.6514.8814.4014.6614.660.27%938,101
Oct 17, 202515.1915.1914.5014.6214.62-3.75%1,646,806
Oct 16, 202515.6016.0415.1115.1915.19-3.31%1,905,928
Oct 15, 202515.4916.1715.4915.7115.711.88%2,026,138
Oct 14, 202515.7016.1615.4215.4215.42-1.22%1,974,319
Oct 13, 202515.1516.0515.0015.6115.612.50%2,127,860
Oct 10, 202514.9115.6114.9115.2315.231.53%1,103,509
Oct 9, 202514.8715.0714.7715.0015.001.21%701,292
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