Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey · Delayed Price · Currency is TRY 1.510
-0.020 (-1.31%)
At close: Sep 2, 2026
IST:FORMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 13,788,971 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 15,569,677 |
| Aug 31, 2026 | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -6.59% | 34,915,878 |
| Aug 28, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 17,422,038 |
| Aug 27, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 10,569,238 |
| Aug 26, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 13,507,181 |
| Aug 25, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 14,161,286 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 19,931,795 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 25,050,769 |
| Aug 20, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 22,388,538 |
| Aug 19, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 12,985,186 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 14,661,722 |
| Aug 17, 2026 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | - | 25,822,913 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 28,236,413 |
| Aug 13, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 19,220,305 |
| Aug 12, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 15,678,437 |
| Aug 11, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.17% | 20,362,151 |
| Aug 10, 2026 | 1.76 | 1.84 | 1.71 | 1.71 | 1.71 | -1.72% | 43,828,730 |
| Aug 7, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | - | 22,618,648 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | - | 15,095,881 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 12,412,818 |
| Aug 4, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 18,659,129 |
| Aug 3, 2026 | 1.80 | 1.82 | 1.71 | 1.73 | 1.73 | -3.35% | 26,908,863 |
| Jul 31, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 14,760,676 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 23,431,888 |
| Jul 29, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -4.26% | 12,368,586 |
| Jul 28, 2026 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -1.05% | 17,866,694 |
| Jul 27, 2026 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | -1.55% | 14,831,953 |
| Jul 24, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.53% | 24,163,908 |
| Jul 23, 2026 | 1.97 | 2.01 | 1.95 | 1.96 | 1.96 | -0.51% | 27,948,811 |
| Jul 22, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 19,377,210 |
| Jul 21, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.02% | 18,200,372 |
| Jul 20, 2026 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 0.51% | 19,357,458 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 16,999,647 |
| Jul 16, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | - | 28,902,899 |
| Jul 14, 2026 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 21,176,482 |
| Jul 13, 2026 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 15,613,848 |
| Jul 10, 2026 | 2.00 | 2.06 | 1.99 | 2.04 | 2.04 | 1.49% | 17,546,530 |
| Jul 9, 2026 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -1.47% | 24,374,459 |
| Jul 8, 2026 | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | -1.92% | 31,676,572 |
| Jul 7, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -3.70% | 31,003,570 |
| Jul 6, 2026 | 2.19 | 2.21 | 2.15 | 2.16 | 2.16 | -0.92% | 26,382,242 |
| Jul 3, 2026 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 18,531,595 |
| Jul 2, 2026 | 2.25 | 2.29 | 2.20 | 2.20 | 2.20 | -2.22% | 28,367,371 |
| Jul 1, 2026 | 2.19 | 2.26 | 2.18 | 2.25 | 2.25 | 2.74% | 28,719,418 |
| Jun 30, 2026 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | -1.35% | 27,520,995 |
| Jun 29, 2026 | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | 0.91% | 41,327,515 |
| Jun 26, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 27,648,123 |
| Jun 25, 2026 | 2.21 | 2.23 | 2.19 | 2.19 | 2.19 | -0.45% | 23,597,631 |
| Jun 24, 2026 | 2.20 | 2.23 | 2.17 | 2.20 | 2.20 | - | 38,815,499 |