Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey · Delayed Price · Currency is TRY 1.010
-0.070 (-6.48%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:FORMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.09 | 1.11 | 0.98 | 1.01 | 1.01 | -6.48% | 51,052,321 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 31,076,934 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 15,641,995 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.09 | 1.18 | 1.18 | -0.84% | 30,586,341 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -5.56% | 21,007,286 |
| Sep 17, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 27,081,907 |
| Sep 16, 2026 | 1.42 | 1.42 | 1.28 | 1.31 | 1.31 | -7.09% | 29,853,096 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 13,812,006 |
| Sep 14, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 22,465,093 |
| Sep 11, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 17,371,814 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 17,235,567 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 17,175,503 |
| Sep 8, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 12,667,609 |
| Sep 7, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 11,943,883 |
| Sep 4, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 11,268,641 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 11,342,999 |
| 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% | 25,926,530 |
| 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% | 14,570,946 |
| 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% | 43,828,737 |
| 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 |