Formul Plastik A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.64	31.98	30.48	30.84	30.84	-2.53%	3,207,846
Mar 26, 2026	33.00	33.28	31.42	31.64	31.64	-3.95%	4,013,414
Mar 25, 2026	33.16	34.26	32.74	32.94	32.94	0.18%	7,004,495
Mar 24, 2026	33.20	33.90	32.34	32.88	32.88	-0.96%	7,588,600
Mar 23, 2026	31.60	34.00	30.80	33.20	33.20	4.73%	10,492,356
Mar 19, 2026	31.50	32.14	31.16	31.70	31.70	0.76%	2,379,471
Mar 18, 2026	33.30	33.68	31.40	31.46	31.46	-5.53%	7,254,348
Mar 17, 2026	30.32	33.30	30.32	33.30	33.30	9.97%	11,539,850
Mar 16, 2026	31.30	31.74	30.24	30.28	30.28	-2.13%	3,427,036
Mar 13, 2026	30.50	31.76	30.08	30.94	30.94	1.38%	7,639,110
Mar 12, 2026	30.74	31.06	29.92	30.52	30.52	-0.78%	3,752,708
Mar 11, 2026	30.50	31.18	29.84	30.76	30.76	0.85%	5,059,989
Mar 10, 2026	29.20	30.50	29.02	30.50	30.50	7.24%	6,289,674
Mar 9, 2026	28.78	29.50	27.58	28.44	28.44	-1.86%	4,647,995
Mar 6, 2026	30.34	30.42	28.88	28.98	28.98	-4.42%	4,461,245
Mar 5, 2026	31.10	32.02	30.32	30.32	30.32	-1.17%	4,954,919
Mar 4, 2026	30.40	31.42	29.54	30.68	30.68	2.40%	6,172,866
Mar 3, 2026	29.40	30.86	29.36	29.96	29.96	0.33%	6,150,411
Mar 2, 2026	28.66	30.20	28.66	29.86	29.86	-6.10%	6,480,986
Feb 27, 2026	32.56	33.70	31.34	31.80	31.80	-2.27%	7,588,154
Feb 26, 2026	31.52	34.66	31.34	32.54	32.54	3.24%	21,709,100
Feb 25, 2026	33.78	33.78	31.48	31.52	31.52	-6.69%	7,123,451
Feb 24, 2026	34.84	34.84	33.62	33.78	33.78	-3.21%	3,779,475
Feb 23, 2026	34.98	35.48	34.50	34.90	34.90	0.87%	3,978,925
Feb 20, 2026	34.80	35.56	33.76	34.60	34.60	-0.57%	8,213,918
Feb 19, 2026	37.78	38.08	34.38	34.80	34.80	-7.35%	10,845,600
Feb 18, 2026	38.14	38.98	37.56	37.56	37.56	-1.62%	10,055,127
Feb 17, 2026	38.46	38.56	37.78	38.18	38.18	-1.19%	6,155,328
Feb 16, 2026	38.00	38.96	37.82	38.64	38.64	2.01%	6,513,095
Feb 13, 2026	39.16	39.22	37.70	37.88	37.88	-2.27%	6,475,935
Feb 12, 2026	38.50	39.20	38.00	38.76	38.76	-0.15%	8,170,018
Feb 11, 2026	39.56	40.72	38.80	38.82	38.82	-0.21%	13,346,140
Feb 10, 2026	38.90	39.68	38.36	38.90	38.90	0.05%	11,190,700
Feb 9, 2026	37.80	40.48	37.78	38.88	38.88	3.40%	23,087,890
Feb 6, 2026	38.82	39.18	37.30	37.60	37.60	-2.94%	8,889,652
Feb 5, 2026	40.70	40.80	38.68	38.74	38.74	-4.35%	13,280,090
Feb 4, 2026	44.14	44.44	40.42	40.50	40.50	-5.20%	38,915,260
Feb 3, 2026	40.62	42.72	40.44	42.72	42.72	9.99%	7,979,796
Feb 2, 2026	38.50	40.72	38.00	38.84	38.84	-0.61%	23,262,090
Jan 30, 2026	41.80	42.68	38.70	39.08	39.08	-6.86%	23,662,960
Jan 29, 2026	43.74	44.48	41.80	41.96	41.96	-4.07%	28,482,420
Jan 28, 2026	45.52	46.48	43.74	43.74	43.74	-4.08%	30,061,200
Jan 27, 2026	46.88	49.94	44.54	45.60	45.60	-4.76%	93,011,600
Jan 26, 2026	54.00	55.65	47.88	47.88	47.88	-10.00%	39,564,870
Jan 23, 2026	50.75	53.20	48.80	53.20	53.20	9.92%	47,499,200
Jan 22, 2026	44.56	48.40	43.70	48.40	48.40	10.00%	42,688,520
Jan 21, 2026	44.26	48.48	42.78	44.00	44.00	-0.54%	91,777,330
Jan 20, 2026	44.24	44.24	44.14	44.24	44.24	10.00%	19,123,510
Jan 19, 2026	40.22	40.22	40.22	40.22	40.22	9.95%	4,042,577
Jan 16, 2026	36.58	36.58	36.58	36.58	36.58	9.98%	1,365,233