Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 9.66
+0.24 (2.55%)
At close: Mar 27, 2026
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.44 | 9.66 | 9.44 | 9.66 | 9.66 | 2.55% | 41,702,720 |
| Mar 26, 2026 | 9.50 | 9.82 | 9.40 | 9.42 | 9.42 | -0.95% | 70,695,450 |
| Mar 25, 2026 | 9.43 | 9.66 | 9.31 | 9.51 | 9.51 | 1.60% | 57,131,320 |
| Mar 24, 2026 | 9.51 | 9.66 | 9.30 | 9.36 | 9.36 | -1.47% | 40,740,950 |
| Mar 23, 2026 | 9.42 | 9.54 | 9.11 | 9.50 | 9.50 | 0.53% | 57,090,460 |
| Mar 19, 2026 | 9.40 | 9.45 | 9.21 | 9.45 | 9.45 | 0.53% | 48,347,550 |
| Mar 18, 2026 | 9.38 | 9.51 | 9.32 | 9.40 | 9.40 | 0.53% | 73,538,990 |
| Mar 17, 2026 | 9.43 | 9.50 | 9.00 | 9.35 | 9.35 | -0.74% | 66,319,850 |
| Mar 16, 2026 | 9.30 | 9.50 | 9.20 | 9.42 | 9.42 | 1.84% | 53,229,380 |
| Mar 13, 2026 | 9.23 | 9.51 | 9.05 | 9.25 | 9.25 | 0.22% | 58,456,550 |
| Mar 12, 2026 | 9.55 | 9.75 | 9.21 | 9.23 | 9.23 | -2.33% | 45,463,420 |
| Mar 11, 2026 | 9.52 | 10.03 | 9.44 | 9.45 | 9.45 | 0.21% | 85,439,200 |
| Mar 10, 2026 | 8.66 | 9.43 | 8.65 | 9.43 | 9.43 | 9.91% | 97,078,490 |
| Mar 9, 2026 | 8.54 | 8.74 | 8.35 | 8.58 | 8.58 | 0.47% | 71,026,690 |
| Mar 6, 2026 | 8.46 | 8.68 | 8.44 | 8.54 | 8.54 | 1.43% | 53,448,740 |
| Mar 5, 2026 | 8.39 | 8.68 | 8.37 | 8.42 | 8.42 | 0.96% | 45,938,770 |
| Mar 4, 2026 | 8.50 | 8.60 | 8.21 | 8.34 | 8.34 | -0.36% | 59,402,780 |
| Mar 3, 2026 | 8.15 | 8.87 | 8.12 | 8.37 | 8.37 | 2.20% | 82,035,190 |
| Mar 2, 2026 | 7.20 | 8.30 | 7.20 | 8.19 | 8.19 | 4.87% | 85,123,500 |
| Feb 27, 2026 | 7.84 | 7.91 | 7.45 | 7.81 | 7.81 | -0.26% | 38,022,010 |
| Feb 26, 2026 | 7.71 | 8.25 | 7.66 | 7.83 | 7.83 | 2.22% | 57,126,370 |
| Feb 25, 2026 | 7.50 | 7.85 | 7.23 | 7.66 | 7.66 | 6.83% | 72,237,050 |
| Feb 24, 2026 | 7.25 | 7.29 | 7.12 | 7.17 | 7.17 | -0.97% | 22,490,920 |
| Feb 23, 2026 | 7.35 | 7.50 | 7.16 | 7.24 | 7.24 | -1.23% | 42,185,470 |
| Feb 20, 2026 | 7.48 | 7.54 | 7.22 | 7.33 | 7.33 | -2.01% | 40,235,170 |
| Feb 19, 2026 | 8.21 | 8.31 | 7.41 | 7.48 | 7.48 | -8.22% | 41,631,925 |
| Feb 18, 2026 | 8.06 | 8.54 | 8.03 | 8.15 | 8.15 | 1.75% | 79,277,540 |
| Feb 17, 2026 | 8.10 | 8.18 | 7.98 | 8.01 | 8.01 | -0.99% | 25,867,550 |
| Feb 16, 2026 | 8.10 | 8.19 | 8.03 | 8.09 | 8.09 | 0.25% | 25,695,770 |
| Feb 13, 2026 | 8.21 | 8.28 | 7.99 | 8.07 | 8.07 | -2.30% | 34,689,680 |
| Feb 12, 2026 | 8.23 | 8.37 | 8.19 | 8.26 | 8.26 | 0.36% | 35,466,850 |
| Feb 11, 2026 | 8.60 | 8.70 | 8.04 | 8.23 | 8.23 | -4.30% | 49,509,370 |
| Feb 10, 2026 | 8.38 | 9.13 | 8.35 | 8.60 | 8.60 | 3.20% | 91,986,170 |
| Feb 9, 2026 | 8.07 | 8.45 | 8.07 | 8.33 | 8.33 | 3.39% | 49,793,939 |
| Feb 6, 2026 | 7.91 | 8.25 | 7.88 | 8.06 | 8.06 | 1.86% | 43,253,459 |
| Feb 5, 2026 | 7.88 | 8.11 | 7.80 | 7.91 | 7.91 | 0.67% | 31,107,374 |
| Feb 4, 2026 | 8.10 | 8.13 | 7.77 | 7.86 | 7.86 | -2.96% | 33,704,174 |
| Feb 3, 2026 | 8.27 | 8.40 | 8.05 | 8.10 | 8.10 | -1.94% | 41,263,844 |
| Feb 2, 2026 | 8.39 | 8.43 | 8.07 | 8.26 | 8.26 | 2.83% | 44,657,939 |
| Jan 30, 2026 | 8.66 | 8.94 | 7.89 | 8.03 | 8.03 | -5.72% | 101,816,039 |
| Jan 29, 2026 | 8.27 | 8.93 | 8.27 | 8.52 | 8.52 | 3.06% | 167,186,549 |
| Jan 28, 2026 | 8.35 | 8.41 | 8.27 | 8.27 | 8.27 | -0.96% | 18,210,329 |
| Jan 27, 2026 | 8.40 | 8.68 | 8.29 | 8.35 | 8.35 | -1.02% | 27,769,379 |
| Jan 26, 2026 | 9.12 | 9.25 | 8.17 | 8.43 | 8.43 | -7.13% | 76,042,979 |
| Jan 23, 2026 | 9.50 | 9.60 | 9.04 | 9.08 | 9.08 | -4.02% | 26,398,484 |
| Jan 22, 2026 | 9.37 | 9.67 | 9.35 | 9.46 | 9.46 | 0.99% | 18,968,789 |
| Jan 21, 2026 | 9.70 | 9.73 | 9.24 | 9.37 | 9.37 | -3.03% | 15,834,479 |
| Jan 20, 2026 | 9.67 | 9.89 | 9.43 | 9.66 | 9.66 | - | 19,796,924 |
| Jan 19, 2026 | 10.77 | 10.79 | 9.66 | 9.66 | 9.66 | -10.00% | 48,017,009 |
| Jan 16, 2026 | 10.87 | 11.00 | 10.73 | 10.73 | 10.73 | -1.23% | 16,205,219 |