Skip to main content
logo
Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.69
+0.31 (2.02%)
Last updated: Jul 10, 2026, 3:37 PM GMT+3

IST:FADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.3716.2115.3015.9715.973.84%2,304,394
Jul 9, 202615.1015.7014.7015.3815.382.88%3,146,857
Jul 8, 202615.9715.9714.9314.9514.95-4.66%3,166,576
Jul 7, 202615.6115.8515.5015.6815.68-2,136,174
Jul 6, 202615.8016.2015.5515.6815.68-0.51%3,664,432
Jul 3, 202615.1016.5515.0215.7615.764.72%8,325,098
Jul 2, 202614.9015.1914.6515.0515.051.76%2,417,171
Jul 1, 202614.9015.0414.7714.7914.79-1.00%1,603,555
Jun 30, 202615.0115.1014.8014.9414.94-0.40%2,147,576
Jun 29, 202615.7615.7615.0015.0015.00-3.35%1,479,987
Jun 26, 202615.8615.8815.5215.5215.52-1.27%1,972,341
Jun 25, 202616.2916.4215.7215.7215.72-2.72%3,169,801
Jun 24, 202616.6216.6516.1516.1616.16-3.00%3,169,133
Jun 23, 202617.0217.0216.4916.6616.66-1.01%2,615,683
Jun 22, 202616.9117.2616.5516.8316.831.63%4,552,099
Jun 19, 202616.4317.0416.2616.5616.560.79%3,262,830
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