Formul Plastik A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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