Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey · Delayed Price · Currency is TRY 3.720
-0.020 (-0.53%)
Last updated: Sep 3, 2025, 11:23 AM GMT+3
IST:FORMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.13 | 4.20 | 4.00 | 4.20 | - | 9.95% | 81,106,063 |
| Sep 3, 2025 | 3.73 | 3.90 | 3.68 | 3.82 | - | 2.14% | 95,936,797 |
| Sep 2, 2025 | 3.71 | 3.80 | 3.57 | 3.74 | - | 0.81% | 96,667,102 |
| Sep 1, 2025 | 3.74 | 3.78 | 3.70 | 3.71 | - | -0.27% | 33,148,806 |
| Aug 29, 2025 | 3.74 | 3.78 | 3.70 | 3.72 | - | - | 41,352,634 |
| Aug 28, 2025 | 3.71 | 3.78 | 3.68 | 3.72 | - | - | 64,200,327 |
| Aug 27, 2025 | 3.78 | 3.79 | 3.69 | 3.72 | - | -1.59% | 38,127,546 |
| Aug 26, 2025 | 3.80 | 3.84 | 3.76 | 3.78 | - | -0.53% | 51,445,253 |
| Aug 25, 2025 | 3.80 | 3.81 | 3.73 | 3.80 | - | 0.26% | 74,196,946 |
| Aug 22, 2025 | 3.80 | 3.81 | 3.73 | 3.79 | - | 0.53% | 58,184,251 |
| Aug 21, 2025 | 3.78 | 3.84 | 3.75 | 3.77 | - | - | 58,299,444 |
| Aug 20, 2025 | 3.85 | 3.88 | 3.76 | 3.77 | - | -2.08% | 70,332,298 |
| Aug 19, 2025 | 3.98 | 4.03 | 3.85 | 3.85 | - | -2.78% | 92,147,631 |
| Aug 18, 2025 | 3.97 | 4.12 | 3.93 | 3.96 | - | 0.76% | 129,918,907 |
| Aug 15, 2025 | 3.76 | 4.03 | 3.73 | 3.93 | - | 5.65% | 174,766,205 |
| Aug 14, 2025 | 3.69 | 3.83 | 3.69 | 3.72 | - | 0.81% | 52,380,892 |
| Aug 13, 2025 | 3.75 | 3.78 | 3.69 | 3.69 | - | -1.86% | 35,523,007 |
| Aug 12, 2025 | 3.74 | 3.82 | 3.64 | 3.76 | - | 0.53% | 57,398,040 |
| Aug 11, 2025 | 3.77 | 3.83 | 3.74 | 3.74 | - | -0.27% | 58,188,547 |
| Aug 8, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | - | -3.10% | 36,597,541 |
| Aug 7, 2025 | 3.76 | 3.93 | 3.76 | 3.87 | - | 2.93% | 65,169,441 |
| Aug 6, 2025 | 3.87 | 3.88 | 3.76 | 3.76 | - | -2.59% | 41,379,060 |
| Aug 5, 2025 | 3.95 | 3.95 | 3.86 | 3.86 | - | -2.28% | 41,685,376 |
| Aug 4, 2025 | 3.89 | 3.97 | 3.83 | 3.95 | - | 1.80% | 81,857,108 |
| Aug 1, 2025 | 3.88 | 3.98 | 3.84 | 3.88 | - | 0.52% | 54,359,693 |
| Jul 31, 2025 | 3.79 | 3.88 | 3.79 | 3.86 | - | 1.85% | 30,837,297 |
| Jul 30, 2025 | 3.96 | 4.02 | 3.78 | 3.79 | - | -3.56% | 56,905,607 |
| Jul 29, 2025 | 3.73 | 3.99 | 3.70 | 3.93 | - | 5.36% | 135,402,747 |
| Jul 28, 2025 | 3.69 | 3.79 | 3.68 | 3.73 | - | 1.36% | 45,723,394 |
| Jul 25, 2025 | 3.69 | 3.74 | 3.67 | 3.68 | - | -0.27% | 20,347,187 |
| Jul 24, 2025 | 3.68 | 3.74 | 3.68 | 3.69 | - | -0.27% | 25,776,411 |
| Jul 23, 2025 | 3.78 | 3.79 | 3.70 | 3.70 | - | -1.86% | 32,899,120 |
| Jul 22, 2025 | 3.78 | 3.83 | 3.76 | 3.77 | - | - | 41,468,841 |
| Jul 21, 2025 | 3.74 | 3.83 | 3.73 | 3.77 | - | 0.80% | 44,406,762 |
| Jul 18, 2025 | 3.81 | 3.83 | 3.74 | 3.74 | - | -1.84% | 29,718,956 |
| Jul 17, 2025 | 3.84 | 3.88 | 3.80 | 3.81 | - | -0.26% | 39,671,452 |
| Jul 16, 2025 | 3.95 | 3.99 | 3.81 | 3.82 | - | -3.29% | 34,093,805 |
| Jul 14, 2025 | 3.90 | 3.96 | 3.77 | 3.95 | - | 1.80% | 46,895,215 |
| Jul 11, 2025 | 4.03 | 4.03 | 3.84 | 3.88 | - | -3.00% | 50,816,841 |
| Jul 10, 2025 | 4.02 | 4.05 | 3.97 | 4.00 | - | 0.50% | 48,114,064 |
| Jul 9, 2025 | 4.04 | 4.06 | 3.91 | 3.98 | - | -1.49% | 51,126,442 |
| Jul 8, 2025 | 4.12 | 4.22 | 3.95 | 4.04 | - | -0.74% | 84,973,094 |
| Jul 7, 2025 | 3.72 | 4.12 | 3.67 | 4.07 | - | 8.53% | 148,335,719 |
| Jul 4, 2025 | 3.76 | 3.90 | 3.70 | 3.75 | - | 0.27% | 76,046,332 |
| Jul 3, 2025 | 3.66 | 3.77 | 3.61 | 3.74 | - | 2.75% | 32,549,627 |
| Jul 2, 2025 | 3.72 | 3.74 | 3.64 | 3.64 | - | -1.89% | 33,649,386 |
| Jul 1, 2025 | 3.71 | 3.89 | 3.71 | 3.71 | - | 0.27% | 41,749,501 |
| Jun 30, 2025 | 3.77 | 3.82 | 3.70 | 3.70 | - | -1.60% | 34,957,459 |
| Jun 27, 2025 | 3.85 | 3.85 | 3.73 | 3.76 | - | -1.57% | 18,242,349 |
| Jun 26, 2025 | 3.82 | 3.90 | 3.71 | 3.82 | - | 0.26% | 33,281,100 |