Formul Plastik A.S. (IST:FRMPL)
Turkey · Delayed Price · Currency is TRY 17.80
+0.19 (1.08%)
Oct 28, 2026, 12:38 PM GMT+3
Formul Plastik A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 17.81 | 18.25 | 17.32 | 17.80 | 17.80 | 1.08% | 660,329 |
| Oct 27, 2026 | 17.50 | 18.11 | 16.84 | 17.61 | 17.61 | 0.63% | 1,356,211 |
| Oct 26, 2026 | 17.97 | 18.28 | 17.10 | 17.50 | 17.50 | -2.67% | 1,240,279 |
| Oct 23, 2026 | 18.18 | 18.70 | 16.36 | 17.98 | 17.98 | -1.05% | 1,536,226 |
| Oct 22, 2026 | 18.60 | 18.85 | 18.11 | 18.17 | 18.17 | -3.86% | 930,406 |
| Oct 21, 2026 | 19.67 | 19.67 | 18.70 | 18.90 | 18.90 | -3.91% | 964,059 |
| Oct 20, 2026 | 19.43 | 19.95 | 19.01 | 19.67 | 19.67 | 1.24% | 1,113,615 |
| Oct 19, 2026 | 19.64 | 20.72 | 19.26 | 19.43 | 19.43 | -1.67% | 1,511,490 |
| Oct 16, 2026 | 20.58 | 20.90 | 19.51 | 19.76 | 19.76 | -5.90% | 1,480,109 |
| Oct 15, 2026 | 21.44 | 21.78 | 20.96 | 21.00 | 21.00 | -2.05% | 853,491 |
| Oct 14, 2026 | 22.02 | 22.10 | 21.44 | 21.44 | 21.44 | -3.07% | 657,898 |
| Oct 13, 2026 | 22.90 | 23.28 | 22.00 | 22.12 | 22.12 | -3.41% | 772,870 |
| Oct 12, 2026 | 24.26 | 24.26 | 22.90 | 22.90 | 22.90 | -3.78% | 693,778 |
| Oct 9, 2026 | 22.86 | 24.18 | 22.80 | 23.80 | 23.80 | 3.21% | 1,004,914 |
| Oct 8, 2026 | 22.60 | 23.32 | 22.46 | 23.06 | 23.06 | 2.04% | 710,605 |
| Oct 7, 2026 | 23.78 | 23.98 | 22.60 | 22.60 | 22.60 | -4.16% | 715,847 |
| Oct 6, 2026 | 24.00 | 24.42 | 23.32 | 23.58 | 23.58 | -2.08% | 624,163 |
| Oct 5, 2026 | 24.50 | 25.02 | 23.34 | 24.08 | 24.08 | -0.74% | 1,538,127 |
| Oct 2, 2026 | 24.68 | 24.80 | 24.02 | 24.26 | 24.26 | -0.41% | 1,093,781 |
| Oct 1, 2026 | 22.50 | 24.36 | 22.00 | 24.36 | 24.36 | 9.93% | 1,463,933 |
| Sep 30, 2026 | 22.74 | 22.96 | 21.60 | 22.16 | 22.16 | -2.46% | 1,133,980 |
| Sep 29, 2026 | 22.96 | 23.10 | 22.50 | 22.72 | 22.72 | -1.05% | 1,114,931 |
| Sep 28, 2026 | 23.88 | 24.00 | 22.78 | 22.96 | 22.96 | -4.49% | 1,155,862 |
| Sep 25, 2026 | 22.74 | 24.08 | 22.74 | 24.04 | 24.04 | 5.72% | 1,940,056 |
| Sep 24, 2026 | 24.54 | 24.88 | 22.20 | 22.74 | 22.74 | -7.11% | 1,120,833 |
| Sep 23, 2026 | 23.26 | 25.44 | 23.26 | 24.48 | 24.48 | -2.39% | 1,942,524 |
| Sep 22, 2026 | 23.60 | 25.30 | 23.50 | 25.08 | 25.08 | 4.94% | 2,803,043 |
| Sep 21, 2026 | 25.70 | 25.70 | 23.46 | 23.90 | 23.90 | -8.29% | 3,358,657 |
| Sep 18, 2026 | 26.88 | 26.88 | 24.60 | 26.06 | 26.06 | -4.33% | 3,060,206 |
| Sep 17, 2026 | 26.00 | 28.44 | 26.00 | 27.24 | 27.24 | -3.88% | 2,522,892 |
| Sep 16, 2026 | 29.30 | 29.64 | 27.30 | 28.34 | 28.34 | -3.54% | 2,950,080 |
| 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 |