Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey · Delayed Price · Currency is TRY 314.50
-3.75 (-1.18%)
Last updated: Aug 12, 2025
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 313.25 | 314.75 | 310.50 | 312.25 | - | -0.08% | 23,500 |
| Aug 12, 2025 | 321.50 | 321.50 | 309.75 | 312.50 | - | -1.96% | 67,260 |
| Aug 11, 2025 | 315.00 | 323.50 | 315.00 | 318.75 | - | 1.84% | 100,306 |
| Aug 8, 2025 | 316.00 | 318.00 | 312.25 | 313.00 | - | -0.71% | 66,591 |
| Aug 7, 2025 | 317.25 | 321.50 | 314.00 | 315.25 | - | -0.63% | 93,088 |
| Aug 6, 2025 | 318.50 | 323.75 | 316.75 | 317.25 | - | -0.39% | 102,510 |
| Aug 5, 2025 | 318.75 | 324.25 | 316.50 | 318.50 | - | 0.63% | 122,840 |
| Aug 4, 2025 | 314.00 | 318.50 | 313.00 | 316.50 | - | 1.28% | 96,673 |
| Aug 1, 2025 | 308.25 | 322.75 | 308.25 | 312.50 | - | 1.46% | 277,980 |
| Jul 31, 2025 | 308.00 | 310.00 | 304.50 | 308.00 | - | - | 115,284 |
| Jul 30, 2025 | 305.50 | 310.50 | 304.50 | 308.00 | - | 0.90% | 108,651 |
| Jul 29, 2025 | 313.00 | 313.00 | 304.00 | 305.25 | - | -1.85% | 75,539 |
| Jul 28, 2025 | 305.00 | 311.25 | 302.25 | 311.00 | - | 2.56% | 117,729 |
| Jul 25, 2025 | 315.25 | 315.25 | 303.00 | 303.25 | - | -2.26% | 87,723 |
| Jul 24, 2025 | 301.50 | 314.00 | 301.50 | 310.25 | - | 3.16% | 206,232 |
| Jul 23, 2025 | 301.25 | 306.75 | 299.00 | 300.75 | - | 0.25% | 180,310 |
| Jul 22, 2025 | 296.75 | 307.25 | 295.25 | 300.00 | - | 1.10% | 240,061 |
| Jul 21, 2025 | 290.25 | 299.00 | 290.25 | 296.75 | - | 2.59% | 102,441 |
| Jul 18, 2025 | 290.50 | 292.75 | 287.75 | 289.25 | - | -0.86% | 60,881 |
| Jul 17, 2025 | 287.75 | 291.75 | 286.25 | 291.75 | - | 1.83% | 50,795 |
| Jul 16, 2025 | 291.25 | 294.50 | 281.75 | 286.50 | - | -1.38% | 90,947 |
| Jul 14, 2025 | 293.50 | 298.25 | 290.50 | 290.50 | - | -1.02% | 56,705 |
| Jul 11, 2025 | 297.00 | 299.00 | 292.00 | 293.50 | - | -0.84% | 55,078 |
| Jul 10, 2025 | 294.00 | 298.25 | 293.50 | 296.00 | - | 1.20% | 55,246 |
| Jul 9, 2025 | 293.50 | 295.00 | 290.50 | 292.50 | - | 0.52% | 53,556 |
| Jul 8, 2025 | 296.25 | 298.50 | 288.75 | 291.00 | - | -1.44% | 65,702 |
| Jul 7, 2025 | 293.00 | 308.25 | 288.75 | 295.25 | - | -0.76% | 302,067 |
| Jul 4, 2025 | 292.50 | 297.50 | 290.50 | 297.50 | - | 1.71% | 66,125 |
| Jul 3, 2025 | 295.50 | 297.25 | 291.00 | 292.50 | - | -0.43% | 63,658 |
| Jul 2, 2025 | 289.25 | 300.00 | 289.25 | 293.75 | - | 1.56% | 96,290 |
| Jul 1, 2025 | 282.00 | 289.50 | 281.00 | 289.25 | - | 2.57% | 86,979 |
| Jun 30, 2025 | 274.50 | 283.25 | 274.50 | 282.00 | - | 2.73% | 65,351 |
| Jun 27, 2025 | 276.75 | 278.75 | 272.50 | 274.50 | - | -0.54% | 23,189 |
| Jun 26, 2025 | 278.00 | 280.75 | 274.50 | 276.00 | - | -0.72% | 33,123 |
| Jun 25, 2025 | 278.50 | 281.00 | 275.25 | 278.00 | - | -0.18% | 34,433 |
| Jun 24, 2025 | 275.00 | 281.00 | 270.50 | 278.50 | - | 3.15% | 73,267 |
| Jun 23, 2025 | 269.75 | 271.00 | 264.75 | 270.00 | - | -2.00% | 37,593 |
| Jun 20, 2025 | 272.50 | 278.00 | 270.25 | 275.50 | - | 1.66% | 43,675 |
| Jun 19, 2025 | 273.75 | 278.50 | 270.50 | 271.00 | - | -1.63% | 49,430 |
| Jun 18, 2025 | 279.25 | 279.25 | 272.25 | 275.50 | - | -1.34% | 46,943 |
| Jun 17, 2025 | 282.00 | 290.25 | 278.75 | 279.25 | - | 0.90% | 97,407 |
| Jun 16, 2025 | 278.00 | 279.50 | 272.00 | 276.75 | - | 0.45% | 60,503 |
| Jun 13, 2025 | 278.00 | 283.00 | 270.00 | 275.50 | - | -4.42% | 87,275 |
| Jun 12, 2025 | 295.75 | 295.75 | 288.25 | 288.25 | - | -2.54% | 47,345 |
| Jun 11, 2025 | 296.50 | 301.75 | 295.00 | 295.75 | - | -0.25% | 67,439 |
| Jun 10, 2025 | 294.25 | 302.00 | 293.75 | 296.50 | - | 1.37% | 85,412 |
| Jun 5, 2025 | 293.25 | 294.75 | 280.25 | 292.50 | - | -0.26% | 14,891 |
| Jun 4, 2025 | 291.75 | 294.75 | 289.00 | 293.25 | - | 0.60% | 39,851 |
| Jun 3, 2025 | 285.75 | 300.00 | 285.75 | 291.50 | - | 2.73% | 82,520 |
| Jun 2, 2025 | 290.25 | 293.75 | 281.50 | 283.75 | - | -2.16% | 49,497 |