Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey · Delayed Price · Currency is TRY 3.940
-0.030 (-0.76%)
At close: Nov 7, 2025
IST:FORMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.99 | 4.00 | 3.91 | 3.94 | 3.94 | -0.76% | 29,704,070 |
| Nov 6, 2025 | 4.00 | 4.05 | 3.96 | 3.97 | 3.97 | -0.50% | 30,918,320 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.97 | 3.99 | 3.99 | -0.25% | 40,213,140 |
| Nov 4, 2025 | 4.06 | 4.09 | 3.98 | 4.00 | 4.00 | -1.48% | 42,169,780 |
| Nov 3, 2025 | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -1.22% | 53,188,600 |
| Oct 31, 2025 | 4.09 | 4.19 | 4.05 | 4.11 | 4.11 | 0.49% | 58,548,450 |
| Oct 30, 2025 | 4.10 | 4.19 | 4.09 | 4.09 | 4.09 | - | 49,175,380 |
| Oct 28, 2025 | 4.17 | 4.19 | 4.06 | 4.09 | 4.09 | -1.92% | 25,255,110 |
| Oct 27, 2025 | 4.14 | 4.24 | 4.05 | 4.17 | 4.17 | 0.24% | 96,010,960 |
| Oct 24, 2025 | 4.09 | 4.23 | 4.09 | 4.16 | 4.16 | 0.97% | 76,049,000 |
| Oct 23, 2025 | 4.01 | 4.15 | 4.00 | 4.12 | 4.12 | 3.52% | 74,847,870 |
| Oct 22, 2025 | 4.03 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 38,886,840 |
| Oct 21, 2025 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.20% | 41,440,140 |
| Oct 20, 2025 | 4.13 | 4.23 | 4.08 | 4.09 | 4.09 | -0.73% | 59,283,800 |
| Oct 17, 2025 | 4.06 | 4.19 | 3.86 | 4.12 | 4.12 | 1.73% | 106,428,400 |
| Oct 16, 2025 | 4.29 | 4.36 | 4.05 | 4.05 | 4.05 | -5.37% | 136,243,700 |
| Oct 15, 2025 | 4.04 | 4.40 | 4.03 | 4.28 | 4.28 | 7.00% | 207,151,500 |
| Oct 14, 2025 | 4.26 | 4.27 | 4.00 | 4.00 | 4.00 | -4.53% | 78,012,460 |
| Oct 13, 2025 | 4.09 | 4.34 | 4.07 | 4.19 | 4.19 | 1.70% | 86,802,940 |
| Oct 10, 2025 | 4.09 | 4.19 | 4.07 | 4.12 | 4.12 | 0.24% | 63,717,680 |
| Oct 9, 2025 | 4.00 | 4.12 | 4.00 | 4.11 | 4.11 | 3.27% | 90,676,310 |
| Oct 8, 2025 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | -0.25% | 50,912,550 |
| Oct 7, 2025 | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 48,460,740 |
| Oct 6, 2025 | 4.03 | 4.26 | 4.00 | 4.03 | 4.03 | 1.00% | 92,244,640 |
| Oct 3, 2025 | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -0.50% | 56,359,870 |
| Oct 2, 2025 | 4.03 | 4.08 | 3.97 | 4.01 | 4.01 | -0.50% | 87,637,100 |
| Oct 1, 2025 | 3.86 | 4.09 | 3.82 | 4.03 | 4.03 | 4.95% | 107,285,100 |
| Sep 30, 2025 | 3.86 | 3.92 | 3.81 | 3.84 | 3.84 | -0.52% | 53,024,130 |
| Sep 29, 2025 | 3.80 | 3.90 | 3.74 | 3.86 | 3.86 | 2.66% | 71,618,270 |
| Sep 26, 2025 | 3.84 | 3.85 | 3.76 | 3.76 | 3.76 | -2.08% | 47,315,960 |
| Sep 25, 2025 | 3.85 | 3.89 | 3.81 | 3.84 | 3.84 | 0.26% | 42,850,990 |
| Sep 24, 2025 | 3.87 | 3.94 | 3.79 | 3.83 | 3.83 | - | 72,610,880 |
| Sep 23, 2025 | 3.79 | 3.96 | 3.78 | 3.83 | 3.83 | 1.32% | 100,585,500 |
| Sep 22, 2025 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | - | 47,738,340 |
| Sep 19, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -0.79% | 48,066,160 |
| Sep 18, 2025 | 3.83 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 61,663,800 |
| Sep 17, 2025 | 3.91 | 3.96 | 3.82 | 3.83 | 3.83 | -1.54% | 67,352,260 |
| Sep 16, 2025 | 3.80 | 3.91 | 3.77 | 3.89 | 3.89 | 2.37% | 79,220,650 |
| Sep 15, 2025 | 3.70 | 3.82 | 3.67 | 3.80 | 3.80 | 2.70% | 58,048,280 |
| Sep 12, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.70 | -0.54% | 41,881,360 |
| Sep 11, 2025 | 3.81 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 57,639,380 |
| Sep 10, 2025 | 3.93 | 3.95 | 3.80 | 3.80 | 3.80 | -2.56% | 47,512,790 |
| Sep 9, 2025 | 3.89 | 3.97 | 3.78 | 3.90 | 3.90 | 1.04% | 83,845,600 |
| Sep 8, 2025 | 3.86 | 4.09 | 3.83 | 3.86 | 3.86 | -1.53% | 90,331,830 |
| Sep 5, 2025 | 4.29 | 4.61 | 3.91 | 3.92 | 3.92 | -6.67% | 283,297,900 |
| Sep 4, 2025 | 4.12 | 4.20 | 4.00 | 4.20 | 4.20 | 9.95% | 85,978,150 |
| Sep 3, 2025 | 3.73 | 3.90 | 3.68 | 3.82 | 3.82 | 2.14% | 95,936,790 |
| Sep 2, 2025 | 3.71 | 3.80 | 3.57 | 3.74 | 3.74 | 0.81% | 96,667,100 |
| Sep 1, 2025 | 3.74 | 3.78 | 3.70 | 3.71 | 3.71 | -0.27% | 33,148,800 |
| Aug 29, 2025 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | - | 41,352,630 |