Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 186.00
+4.00 (2.20%)
At close: Dec 26, 2025
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 182.00 | 188.90 | 180.40 | 186.00 | 186.00 | 2.20% | 1,400,143 |
| Dec 25, 2025 | 179.90 | 182.00 | 179.40 | 182.00 | 182.00 | 1.68% | 210,625 |
| Dec 24, 2025 | 177.70 | 180.80 | 174.60 | 179.00 | 179.00 | 0.28% | 843,838 |
| Dec 23, 2025 | 165.00 | 179.60 | 162.00 | 178.50 | 178.50 | 8.51% | 2,418,349 |
| Dec 22, 2025 | 166.00 | 171.00 | 164.30 | 164.50 | 164.50 | -0.78% | 1,645,692 |
| Dec 19, 2025 | 167.00 | 171.10 | 161.90 | 165.80 | 165.80 | -0.60% | 3,243,142 |
| Dec 18, 2025 | 166.00 | 170.00 | 160.00 | 166.80 | 166.80 | -1.30% | 2,723,756 |
| Dec 17, 2025 | 187.40 | 187.40 | 169.00 | 169.00 | 169.00 | -9.77% | 1,376,234 |
| Dec 16, 2025 | 196.50 | 197.40 | 186.80 | 187.30 | 187.30 | -4.54% | 1,175,736 |
| Dec 15, 2025 | 195.80 | 199.40 | 194.90 | 196.20 | 196.20 | 0.31% | 1,486,883 |
| Dec 12, 2025 | 192.60 | 198.00 | 192.10 | 195.60 | 195.60 | 1.56% | 829,540 |
| Dec 11, 2025 | 191.90 | 193.20 | 190.50 | 192.60 | 192.60 | 0.21% | 470,099 |
| Dec 10, 2025 | 197.50 | 198.70 | 188.50 | 192.20 | 192.20 | -2.68% | 1,167,507 |
| Dec 9, 2025 | 196.40 | 199.60 | 195.00 | 197.50 | 197.50 | 0.56% | 1,152,315 |
| Dec 8, 2025 | 196.00 | 198.90 | 194.10 | 196.40 | 196.40 | 0.20% | 1,088,675 |
| Dec 5, 2025 | 194.80 | 199.10 | 193.10 | 196.00 | 196.00 | 0.51% | 1,028,492 |
| Dec 4, 2025 | 194.00 | 199.00 | 191.10 | 195.00 | 195.00 | 0.36% | 1,079,696 |
| Dec 3, 2025 | 193.00 | 197.30 | 191.90 | 194.30 | 194.30 | 0.88% | 1,293,144 |
| Dec 2, 2025 | 191.00 | 195.90 | 188.10 | 192.60 | 192.60 | 0.78% | 3,313,963 |
| Dec 1, 2025 | 185.80 | 193.50 | 185.80 | 191.10 | 191.10 | 2.36% | 1,072,457 |
| Nov 28, 2025 | 186.00 | 188.10 | 181.70 | 186.70 | 186.70 | 0.38% | 930,834 |
| Nov 27, 2025 | 187.10 | 188.90 | 180.60 | 186.00 | 186.00 | -0.96% | 1,314,054 |
| Nov 26, 2025 | 185.00 | 190.80 | 184.50 | 187.80 | 187.80 | 1.24% | 1,536,306 |
| Nov 25, 2025 | 185.10 | 185.80 | 181.10 | 185.50 | 185.50 | 0.22% | 392,382 |
| Nov 24, 2025 | 183.90 | 185.90 | 179.00 | 185.10 | 185.10 | 0.76% | 610,230 |
| Nov 21, 2025 | 186.80 | 188.30 | 183.40 | 183.70 | 183.70 | -2.39% | 621,105 |
| Nov 20, 2025 | 183.00 | 188.50 | 181.00 | 188.20 | 188.20 | 2.17% | 1,491,033 |
| Nov 19, 2025 | 188.90 | 190.00 | 183.60 | 184.20 | 184.20 | -2.54% | 809,517 |
| Nov 18, 2025 | 185.80 | 190.00 | 184.90 | 189.00 | 189.00 | 1.72% | 607,030 |
| Nov 17, 2025 | 185.10 | 188.20 | 183.00 | 185.80 | 185.80 | 0.38% | 695,775 |
| Nov 14, 2025 | 186.80 | 187.70 | 168.20 | 185.10 | 185.10 | -0.91% | 3,002,132 |
| Nov 13, 2025 | 197.30 | 198.80 | 180.30 | 186.80 | 186.80 | -5.03% | 1,230,939 |
| Nov 12, 2025 | 198.10 | 202.80 | 193.70 | 196.70 | 196.70 | -0.71% | 1,215,101 |
| Nov 11, 2025 | 195.00 | 200.50 | 191.60 | 198.10 | 197.97 | 2.11% | 2,027,241 |
| Nov 10, 2025 | 180.50 | 194.30 | 178.00 | 194.00 | 193.87 | 9.79% | 3,059,714 |
| Nov 7, 2025 | 178.00 | 178.60 | 173.20 | 176.70 | 176.58 | -0.62% | 463,606 |
| Nov 6, 2025 | 179.90 | 182.00 | 175.60 | 177.80 | 177.68 | -1.17% | 570,920 |
| Nov 5, 2025 | 191.00 | 192.50 | 179.90 | 179.90 | 179.78 | -6.30% | 809,245 |
| Nov 4, 2025 | 192.20 | 192.70 | 190.00 | 192.00 | 191.87 | 0.21% | 324,319 |
| Nov 3, 2025 | 193.00 | 193.40 | 188.20 | 191.60 | 191.47 | 0.05% | 517,901 |
| Oct 31, 2025 | 189.40 | 192.40 | 188.80 | 191.50 | 191.37 | 1.11% | 491,388 |
| Oct 30, 2025 | 188.60 | 189.70 | 187.00 | 189.40 | 189.27 | 0.58% | 329,361 |
| Oct 28, 2025 | 187.10 | 188.50 | 186.50 | 188.30 | 188.17 | 0.64% | 127,381 |
| Oct 27, 2025 | 191.10 | 192.00 | 185.60 | 187.10 | 186.97 | -2.09% | 603,342 |
| Oct 24, 2025 | 188.50 | 192.90 | 186.40 | 191.10 | 190.97 | 1.65% | 1,779,391 |
| Oct 23, 2025 | 187.60 | 189.90 | 186.80 | 188.00 | 187.87 | 0.37% | 701,510 |
| Oct 22, 2025 | 191.20 | 193.50 | 185.30 | 187.30 | 187.17 | -1.99% | 1,175,908 |
| Oct 21, 2025 | 195.40 | 200.70 | 191.10 | 191.10 | 190.97 | -2.40% | 1,215,435 |
| Oct 20, 2025 | 205.80 | 205.80 | 195.80 | 195.80 | 195.67 | -4.86% | 2,005,591 |
| Oct 17, 2025 | 204.60 | 206.90 | 202.00 | 205.80 | 205.66 | 0.59% | 952,691 |