Formul Plastik A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	30.96	31.22	29.38	29.38	29.38	-4.36%	1,547,839
Sep 14, 2026	31.42	31.62	30.72	30.72	30.72	-2.91%	986,659
Sep 11, 2026	32.12	32.30	31.50	31.64	31.64	-1.49%	994,359
Sep 10, 2026	32.40	32.52	32.00	32.12	32.12	-0.68%	1,160,171
Sep 9, 2026	32.50	32.78	32.20	32.34	32.34	-0.49%	1,665,746
Sep 8, 2026	32.26	32.62	32.00	32.50	32.50	0.81%	1,382,364
Sep 7, 2026	31.94	32.54	31.76	32.24	32.24	0.94%	1,838,333
Sep 4, 2026	31.28	32.04	31.10	31.94	31.94	2.57%	1,490,447
Sep 3, 2026	32.56	32.64	31.14	31.14	31.14	-4.01%	1,666,880
Sep 2, 2026	32.52	33.58	31.94	32.44	32.44	-0.37%	1,430,263
Sep 1, 2026	32.70	33.16	32.38	32.56	32.56	-0.12%	1,761,183
Aug 31, 2026	33.70	33.80	32.28	32.60	32.60	-2.98%	1,643,348
Aug 28, 2026	33.98	34.36	33.58	33.60	33.60	-1.12%	1,818,222
Aug 27, 2026	33.86	34.28	33.54	33.98	33.98	0.41%	2,474,228
Aug 26, 2026	34.30	34.62	33.80	33.84	33.84	-0.47%	1,955,381
Aug 25, 2026	35.28	36.00	33.50	34.00	34.00	-3.41%	4,357,317
Aug 24, 2026	35.38	35.60	34.50	35.20	35.20	-	3,486,316
Aug 21, 2026	35.90	36.94	35.02	35.20	35.20	-2.44%	3,209,651
Aug 20, 2026	34.06	36.46	34.06	36.08	36.08	7.64%	4,121,084
Aug 19, 2026	36.24	36.84	33.52	33.52	33.52	-7.15%	2,380,322
Aug 18, 2026	37.52	38.70	36.00	36.10	36.10	-5.00%	3,639,680
Aug 17, 2026	38.80	39.74	37.76	38.00	38.00	-1.09%	4,967,100
Aug 14, 2026	35.20	38.46	34.44	38.42	38.42	9.15%	5,381,616
Aug 13, 2026	32.68	35.94	32.68	35.20	35.20	7.71%	5,333,006
Aug 12, 2026	35.90	36.18	32.68	32.68	32.68	-9.07%	3,335,984
Aug 11, 2026	36.28	36.32	35.10	35.94	35.94	0.67%	2,441,439
Aug 10, 2026	35.80	36.62	35.16	35.70	35.70	-0.17%	2,998,054
Aug 7, 2026	35.24	36.04	34.82	35.76	35.76	1.48%	2,619,517
Aug 6, 2026	34.74	35.52	33.42	35.24	35.24	1.44%	3,899,277
Aug 5, 2026	32.96	35.12	32.72	34.74	34.74	5.40%	5,002,998
Aug 4, 2026	32.28	33.36	32.08	32.96	32.96	1.60%	2,747,267
Aug 3, 2026	31.02	32.94	31.02	32.44	32.44	4.65%	3,862,834
Jul 31, 2026	30.00	31.42	29.96	31.00	31.00	4.17%	3,220,651
Jul 30, 2026	30.92	31.20	29.74	29.76	29.76	-3.75%	1,817,241
Jul 29, 2026	31.94	32.04	30.80	30.92	30.92	-3.07%	1,386,856
Jul 28, 2026	33.12	33.58	31.84	31.90	31.90	-3.63%	1,761,786
Jul 27, 2026	35.00	35.02	33.10	33.10	33.10	-1.08%	3,231,636
Jul 24, 2026	32.64	34.72	32.30	33.46	33.46	2.51%	7,380,016
Jul 23, 2026	31.52	32.86	31.52	32.64	32.64	2.51%	2,848,305
Jul 22, 2026	31.42	32.22	31.24	31.84	31.84	1.79%	1,610,500
Jul 21, 2026	32.24	32.48	31.18	31.28	31.28	-2.98%	2,041,704
Jul 20, 2026	33.10	33.50	32.18	32.24	32.24	-2.54%	2,876,536
Jul 17, 2026	34.88	34.88	32.92	33.08	33.08	-4.56%	2,377,675
Jul 16, 2026	33.34	34.66	33.24	34.66	34.66	3.96%	3,265,283
Jul 14, 2026	33.18	34.26	33.04	33.34	33.34	0.48%	4,312,163
Jul 13, 2026	33.40	33.80	32.94	33.18	33.18	-0.90%	1,913,441
Jul 10, 2026	33.00	33.70	32.96	33.48	33.48	1.45%	1,786,322
Jul 9, 2026	33.20	33.46	32.68	33.00	33.00	-0.12%	1,966,022
Jul 8, 2026	34.50	34.60	33.04	33.04	33.04	-4.56%	2,855,605
Jul 7, 2026	35.24	35.36	34.62	34.62	34.62	-1.87%	2,625,634