Formul Plastik A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.90	43.08	40.64	41.94	41.94	2.34%	8,754,739
Jun 18, 2026	42.60	43.52	40.78	40.98	40.98	-3.07%	8,302,022
Jun 17, 2026	45.04	46.12	41.30	42.28	42.28	-7.48%	24,290,090
Jun 16, 2026	48.32	51.20	45.70	45.70	45.70	-3.34%	25,131,160
Jun 15, 2026	45.32	49.00	44.96	47.28	47.28	5.11%	24,373,030
Jun 12, 2026	41.70	44.98	40.98	44.98	44.98	9.98%	14,007,427
Jun 11, 2026	40.12	43.04	39.94	40.90	40.90	3.28%	14,466,980
Jun 10, 2026	39.50	41.90	39.02	39.60	39.60	0.87%	8,560,765
Jun 9, 2026	40.40	40.48	39.14	39.26	39.26	-2.82%	4,608,467
Jun 8, 2026	38.90	40.70	38.24	40.40	40.40	2.80%	6,720,041
Jun 5, 2026	40.02	40.80	39.10	39.30	39.30	-1.01%	8,103,775
Jun 4, 2026	42.20	42.20	39.44	39.70	39.70	-5.02%	7,989,676
Jun 3, 2026	43.50	44.30	41.50	41.80	41.80	-3.51%	8,645,573
Jun 2, 2026	41.66	43.96	40.98	43.32	43.32	4.34%	13,562,760
Jun 1, 2026	39.66	42.80	39.44	41.52	41.52	4.85%	13,271,730
May 26, 2026	41.12	41.22	39.60	39.60	39.60	-3.65%	4,718,618
May 25, 2026	40.84	42.80	39.78	41.10	41.10	3.68%	12,954,470
May 22, 2026	35.12	39.64	35.12	39.64	39.64	9.99%	14,672,130
May 21, 2026	40.46	43.44	36.04	36.04	36.04	-9.99%	30,928,490
May 20, 2026	36.66	40.04	36.66	40.04	40.04	10.00%	21,299,660
May 18, 2026	35.70	39.00	34.92	36.40	36.40	1.96%	16,829,060
May 15, 2026	36.90	37.08	35.62	35.70	35.70	-3.77%	3,702,218
May 14, 2026	35.04	37.28	35.04	37.10	37.10	6.06%	5,818,139
May 13, 2026	36.10	36.26	34.82	34.98	34.98	-2.18%	2,823,563
May 12, 2026	36.52	37.10	35.76	35.76	35.76	-2.45%	3,241,786
May 11, 2026	37.00	37.46	35.16	36.66	36.66	-0.43%	6,110,880
May 8, 2026	35.50	37.80	34.92	36.82	36.82	3.72%	11,065,760
May 7, 2026	33.96	36.10	33.68	35.50	35.50	5.53%	8,912,112
May 6, 2026	34.04	34.20	33.64	33.64	33.64	-1.00%	3,133,656
May 5, 2026	33.44	34.00	32.78	33.98	33.98	2.53%	3,143,161
May 4, 2026	32.36	33.36	32.36	33.14	33.14	0.24%	3,155,469
Apr 30, 2026	32.90	33.12	32.44	33.06	33.06	0.24%	3,182,376
Apr 29, 2026	34.56	34.78	32.94	32.98	32.98	-4.57%	5,104,984
Apr 28, 2026	34.70	36.00	33.00	34.56	34.56	0.52%	5,547,511
Apr 27, 2026	33.92	35.60	33.92	34.38	34.38	1.42%	4,460,960
Apr 24, 2026	33.90	34.26	33.36	33.90	33.90	-	2,038,395
Apr 22, 2026	34.60	34.78	33.68	33.90	33.90	-1.74%	2,847,783
Apr 21, 2026	35.68	35.80	34.20	34.50	34.50	-2.60%	3,659,371
Apr 20, 2026	34.52	36.00	34.10	35.42	35.42	1.49%	7,091,655
Apr 17, 2026	34.20	35.08	33.88	34.90	34.90	2.77%	4,794,132
Apr 16, 2026	34.32	34.46	33.36	33.96	33.96	-0.12%	4,346,309
Apr 15, 2026	33.00	34.26	33.00	34.00	34.00	3.34%	5,130,722
Apr 14, 2026	33.30	33.58	32.70	32.90	32.90	-0.18%	3,128,673
Apr 13, 2026	33.08	33.50	32.04	32.96	32.96	-0.90%	5,075,275
Apr 10, 2026	33.50	33.64	33.02	33.26	33.26	0.06%	3,662,099
Apr 9, 2026	33.50	34.48	32.92	33.24	33.24	-1.54%	6,189,087
Apr 8, 2026	34.32	34.86	33.74	33.76	33.76	1.81%	5,078,273
Apr 7, 2026	32.90	34.92	32.68	33.16	33.16	1.41%	14,013,800
Apr 6, 2026	32.20	33.00	32.20	32.70	32.70	1.55%	2,861,125
Apr 3, 2026	32.16	33.22	32.08	32.20	32.20	0.19%	4,681,757