Formul Plastik A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	31.50	32.48	31.30	32.14	32.14	0.69%	4,035,075
Apr 1, 2026	31.60	32.24	31.30	31.92	31.92	2.44%	4,020,387
Mar 31, 2026	30.34	32.60	30.20	31.16	31.16	2.77%	5,258,793
Mar 30, 2026	30.72	31.04	30.02	30.32	30.32	-1.69%	2,930,068
Mar 27, 2026	31.64	31.98	30.48	30.84	30.84	-2.53%	3,207,846
Mar 26, 2026	33.00	33.28	31.42	31.64	31.64	-3.95%	4,013,414
Mar 25, 2026	33.16	34.26	32.74	32.94	32.94	0.18%	7,004,495
Mar 24, 2026	33.20	33.90	32.34	32.88	32.88	-0.96%	7,588,600
Mar 23, 2026	31.60	34.00	30.80	33.20	33.20	4.73%	10,492,356
Mar 19, 2026	31.50	32.14	31.16	31.70	31.70	0.76%	2,379,471
Mar 18, 2026	33.30	33.68	31.40	31.46	31.46	-5.53%	7,254,348
Mar 17, 2026	30.32	33.30	30.32	33.30	33.30	9.97%	11,539,850
Mar 16, 2026	31.30	31.74	30.24	30.28	30.28	-2.13%	3,427,036
Mar 13, 2026	30.50	31.76	30.08	30.94	30.94	1.38%	7,639,110
Mar 12, 2026	30.74	31.06	29.92	30.52	30.52	-0.78%	3,752,708
Mar 11, 2026	30.50	31.18	29.84	30.76	30.76	0.85%	5,059,989
Mar 10, 2026	29.20	30.50	29.02	30.50	30.50	7.24%	6,289,674
Mar 9, 2026	28.78	29.50	27.58	28.44	28.44	-1.86%	4,647,995
Mar 6, 2026	30.34	30.42	28.88	28.98	28.98	-4.42%	4,461,245
Mar 5, 2026	31.10	32.02	30.32	30.32	30.32	-1.17%	4,954,919
Mar 4, 2026	30.40	31.42	29.54	30.68	30.68	2.40%	6,172,866
Mar 3, 2026	29.40	30.86	29.36	29.96	29.96	0.33%	6,150,411
Mar 2, 2026	28.66	30.20	28.66	29.86	29.86	-6.10%	6,480,986
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