Formul Plastik A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	36.58	36.84	35.22	35.28	35.28	-3.02%	2,777,907
Jul 3, 2026	35.32	36.40	35.12	36.38	36.38	3.00%	3,702,740
Jul 2, 2026	35.26	36.22	35.00	35.32	35.32	0.17%	3,236,209
Jul 1, 2026	34.90	35.64	34.68	35.26	35.26	0.74%	3,082,738
Jun 30, 2026	35.58	37.40	34.68	35.00	35.00	-1.63%	6,612,771
Jun 29, 2026	36.30	36.48	35.46	35.58	35.58	-1.77%	2,424,137
Jun 26, 2026	36.70	36.78	35.50	36.22	36.22	-0.66%	2,312,481
Jun 25, 2026	37.76	37.80	36.24	36.46	36.46	-2.57%	3,842,271
Jun 24, 2026	39.80	39.82	37.00	37.42	37.42	-5.41%	5,708,868
Jun 23, 2026	40.94	41.04	39.56	39.56	39.56	-3.37%	4,288,822
Jun 22, 2026	42.50	43.28	40.80	40.94	40.94	-2.38%	5,425,593
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