Garanti Faktoring A.S. (IST:GARFA)
Turkey · Delayed Price · Currency is TRY 25.74
-0.48 (-1.83%)
Nov 7, 2025, 6:09 PM GMT+3
Garanti Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.20 | 26.22 | 25.40 | 25.74 | 25.74 | -1.83% | 479,770 |
| Nov 6, 2025 | 26.22 | 26.48 | 25.90 | 26.22 | 26.22 | 0.23% | 404,648 |
| Nov 5, 2025 | 26.74 | 26.74 | 26.06 | 26.16 | 26.16 | -1.73% | 504,206 |
| Nov 4, 2025 | 27.22 | 27.30 | 26.40 | 26.62 | 26.62 | -2.13% | 427,310 |
| Nov 3, 2025 | 26.74 | 27.54 | 26.52 | 27.20 | 27.20 | 1.72% | 730,628 |
| Oct 31, 2025 | 27.14 | 27.14 | 26.04 | 26.74 | 26.74 | -1.69% | 648,446 |
| Oct 30, 2025 | 27.90 | 28.02 | 26.86 | 27.20 | 27.20 | -2.23% | 987,779 |
| Oct 28, 2025 | 26.60 | 27.92 | 26.38 | 27.82 | 27.82 | 8.42% | 861,662 |
| Oct 27, 2025 | 25.90 | 26.02 | 25.46 | 25.66 | 25.66 | -0.93% | 407,372 |
| Oct 24, 2025 | 25.18 | 26.34 | 25.02 | 25.90 | 25.90 | 3.02% | 813,060 |
| Oct 23, 2025 | 24.42 | 25.20 | 24.42 | 25.14 | 25.14 | 2.53% | 347,172 |
| Oct 22, 2025 | 24.44 | 24.84 | 24.38 | 24.52 | 24.52 | 0.33% | 391,883 |
| Oct 21, 2025 | 24.80 | 24.90 | 24.24 | 24.44 | 24.44 | -0.89% | 245,185 |
| Oct 20, 2025 | 24.30 | 24.72 | 23.80 | 24.66 | 24.66 | 1.90% | 390,271 |
| Oct 17, 2025 | 24.84 | 24.88 | 23.72 | 24.20 | 24.20 | -2.73% | 608,520 |
| Oct 16, 2025 | 25.28 | 25.82 | 24.88 | 24.88 | 24.88 | -2.05% | 305,235 |
| Oct 15, 2025 | 24.78 | 25.80 | 24.72 | 25.40 | 25.40 | 2.75% | 339,770 |
| Oct 14, 2025 | 25.76 | 25.82 | 24.32 | 24.72 | 24.72 | -3.13% | 484,353 |
| Oct 13, 2025 | 25.60 | 25.98 | 25.20 | 25.52 | 25.52 | -2.22% | 461,788 |
| Oct 10, 2025 | 25.50 | 26.92 | 25.20 | 26.10 | 26.10 | 2.35% | 575,996 |
| Oct 9, 2025 | 25.90 | 25.96 | 25.32 | 25.50 | 25.50 | -1.92% | 641,280 |
| Oct 8, 2025 | 26.30 | 26.50 | 25.52 | 26.00 | 26.00 | -1.89% | 963,043 |
| Oct 7, 2025 | 25.54 | 27.32 | 25.54 | 26.50 | 26.50 | 6.00% | 827,513 |
| Oct 6, 2025 | 27.50 | 27.78 | 25.00 | 25.00 | 25.00 | -8.69% | 523,284 |
| Oct 3, 2025 | 27.98 | 28.40 | 27.38 | 27.38 | 27.38 | -2.21% | 411,855 |
| Oct 2, 2025 | 27.80 | 28.94 | 27.50 | 28.00 | 28.00 | 0.86% | 619,678 |
| Oct 1, 2025 | 28.00 | 28.24 | 27.12 | 27.76 | 27.76 | -1.07% | 521,270 |
| Sep 30, 2025 | 28.56 | 28.56 | 27.56 | 28.06 | 28.06 | -1.89% | 570,949 |
| Sep 29, 2025 | 29.34 | 29.34 | 28.00 | 28.60 | 28.60 | -2.52% | 467,473 |
| Sep 26, 2025 | 29.68 | 30.50 | 29.08 | 29.34 | 29.34 | -1.08% | 809,038 |
| Sep 25, 2025 | 29.18 | 29.86 | 28.92 | 29.66 | 29.66 | 1.64% | 708,321 |
| Sep 24, 2025 | 29.18 | 29.40 | 28.64 | 29.18 | 29.18 | - | 505,551 |
| Sep 23, 2025 | 29.66 | 30.06 | 28.72 | 29.18 | 29.18 | -2.41% | 721,507 |
| Sep 22, 2025 | 28.16 | 30.00 | 28.16 | 29.90 | 29.90 | 6.41% | 891,535 |
| Sep 19, 2025 | 27.80 | 28.20 | 27.50 | 28.10 | 28.10 | 1.08% | 577,866 |
| Sep 18, 2025 | 27.86 | 28.24 | 27.68 | 27.80 | 27.80 | -0.22% | 604,354 |
| Sep 17, 2025 | 28.32 | 28.38 | 27.76 | 27.86 | 27.86 | -1.21% | 464,800 |
| Sep 16, 2025 | 27.92 | 28.88 | 27.50 | 28.20 | 28.20 | 0.86% | 694,272 |
| Sep 15, 2025 | 26.20 | 28.30 | 25.64 | 27.96 | 27.96 | 6.72% | 725,117 |
| Sep 12, 2025 | 26.46 | 26.46 | 25.50 | 26.20 | 26.20 | -0.98% | 620,879 |
| Sep 11, 2025 | 27.00 | 27.66 | 26.46 | 26.46 | 26.46 | -3.01% | 700,259 |
| Sep 10, 2025 | 27.56 | 27.76 | 26.90 | 27.28 | 27.28 | -0.87% | 531,923 |
| Sep 9, 2025 | 27.50 | 28.36 | 27.04 | 27.52 | 27.52 | -0.86% | 462,455 |
| Sep 8, 2025 | 28.66 | 28.66 | 27.62 | 27.76 | 27.76 | -3.88% | 631,275 |
| Sep 5, 2025 | 29.00 | 29.78 | 28.36 | 28.88 | 28.88 | -0.89% | 740,442 |
| Sep 4, 2025 | 29.98 | 30.58 | 29.00 | 29.14 | 29.14 | -2.80% | 1,008,228 |
| Sep 3, 2025 | 27.50 | 30.00 | 27.00 | 29.98 | 29.98 | 7.46% | 1,415,580 |
| Sep 2, 2025 | 28.04 | 28.78 | 25.94 | 27.90 | 27.90 | -0.64% | 1,181,497 |
| Sep 1, 2025 | 28.74 | 28.74 | 27.60 | 28.08 | 28.08 | -3.17% | 954,408 |
| Aug 29, 2025 | 30.46 | 30.46 | 28.08 | 29.00 | 29.00 | -4.86% | 1,715,568 |