Skip to main content
logo
Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.62
+0.19 (1.16%)
Last updated: Jun 19, 2026, 2:16 PM GMT+3

IST:FADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.1616.8616.1616.4316.431.86%2,233,089
Jun 17, 202616.8817.0816.0416.1316.13-4.16%4,374,374
Jun 16, 202617.6018.2816.7916.8316.83-4.38%7,467,082
Jun 15, 202617.8018.1317.4717.6017.600.57%5,212,178
Jun 12, 202616.5917.5715.7717.5017.505.49%8,738,479
Jun 11, 202616.2817.7015.8316.5916.592.79%7,977,408
Jun 10, 202616.1416.4115.5616.1416.14-2,703,133
Jun 9, 202616.3517.0415.5516.1416.14-1.82%5,086,010
Jun 8, 202616.2217.0716.0316.4416.440.80%5,184,141
Jun 5, 202616.5616.9216.2716.3116.31-2.92%4,524,704
Jun 4, 202617.6517.8916.8016.8016.80-4.27%5,275,044
Jun 3, 202617.4117.6217.0017.5517.550.57%6,227,388
Jun 2, 202618.0518.0717.1917.4517.45-3.22%8,869,957
Jun 1, 202617.1918.0317.0918.0318.036.69%10,251,080
May 26, 202616.9017.5516.4516.9016.900.48%4,136,861
May 25, 202617.0817.2016.2716.8216.822.00%5,804,649
May 22, 202615.5016.9615.4816.4916.495.10%7,907,718
May 21, 202616.1016.9115.5015.6915.69-2.30%8,768,217
May 20, 202616.3016.5616.0116.0616.06-1.47%2,869,625
May 18, 202616.1717.3716.0016.3016.300.87%8,744,365
May 15, 202615.9516.1915.6416.1616.161.32%2,481,628
May 14, 202615.9916.1815.7315.9515.951.85%2,295,168
May 13, 202616.1816.2415.5915.6615.66-2.91%2,051,025
May 12, 202616.2116.3816.0116.1316.13-0.49%1,994,773
May 11, 202616.3016.6216.2016.2116.211.63%4,115,588
May 8, 202615.7016.1015.6115.9515.951.46%3,285,937
May 7, 202615.4415.8315.3615.7215.722.08%2,639,582
May 6, 202615.2615.4815.2015.4015.401.45%1,898,793
May 5, 202614.9415.3014.9015.1815.181.67%1,731,283
May 4, 202615.0815.1614.7914.9314.93-0.07%1,610,311
Apr 30, 202614.9515.2414.8814.9414.94-0.07%1,403,953
Apr 29, 202614.8315.0414.7714.9514.950.81%1,089,731
Apr 28, 202615.0415.3214.8014.8314.83-1.26%2,032,608
Apr 27, 202614.9115.3714.9115.0215.020.54%1,491,296
Apr 24, 202615.1015.1514.8714.9414.94-0.66%1,289,681
Apr 22, 202615.2215.4615.0015.0415.04-1.05%1,460,958
Apr 21, 202615.4915.6415.2015.2015.20-1.68%1,731,658
Apr 20, 202615.5415.8415.3615.4615.46-0.58%2,324,775
Apr 17, 202615.4915.7415.2115.5515.551.11%2,473,396
Apr 16, 202615.1415.4514.9815.3815.381.85%3,416,033
Apr 15, 202614.9815.2214.9815.1015.100.80%1,865,339
Apr 14, 202614.9415.1614.8414.9814.980.47%1,952,946
Apr 13, 202614.7415.0214.6614.9114.91-1,805,766
Apr 10, 202614.9215.0414.8614.9114.910.54%1,516,304
Apr 9, 202615.0015.0114.7014.8314.83-1.00%1,912,229
Apr 8, 202615.0015.5014.9514.9814.981.35%2,978,352
Apr 7, 202615.4015.7014.7014.7814.78-4.03%4,132,317
Apr 6, 202615.5016.2914.9915.4015.40-0.77%6,533,515
Apr 3, 202617.4018.6015.5215.5215.52-9.19%19,463,180
Apr 2, 202615.3517.0915.3117.0917.099.97%14,881,660