Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 190.40
+2.50 (1.33%)
Last updated: Oct 24, 2025, 12:21 PM GMT+3
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 188.50 | 192.90 | 186.40 | 191.10 | 191.10 | 1.65% | 1,779,391 |
| Oct 23, 2025 | 187.60 | 189.90 | 186.80 | 188.00 | 188.00 | 0.37% | 701,510 |
| Oct 22, 2025 | 191.20 | 193.50 | 185.30 | 187.30 | 187.30 | -1.99% | 1,175,908 |
| Oct 21, 2025 | 195.40 | 200.70 | 191.10 | 191.10 | 191.10 | -2.40% | 1,215,435 |
| Oct 20, 2025 | 205.80 | 205.80 | 195.80 | 195.80 | 195.80 | -4.86% | 2,005,591 |
| Oct 17, 2025 | 204.60 | 206.90 | 202.00 | 205.80 | 205.80 | 0.59% | 952,691 |
| Oct 16, 2025 | 207.90 | 212.00 | 200.70 | 204.60 | 204.60 | -1.78% | 1,430,059 |
| Oct 15, 2025 | 207.00 | 214.40 | 200.60 | 208.30 | 208.30 | 0.63% | 1,635,804 |
| Oct 14, 2025 | 217.00 | 217.00 | 207.00 | 207.00 | 207.00 | -4.56% | 1,339,050 |
| Oct 13, 2025 | 216.00 | 224.00 | 211.00 | 216.90 | 216.90 | 0.14% | 1,860,154 |
| Oct 10, 2025 | 210.00 | 216.60 | 206.00 | 216.60 | 216.60 | 3.14% | 1,681,351 |
| Oct 9, 2025 | 206.00 | 211.30 | 204.00 | 210.00 | 210.00 | 1.69% | 1,679,194 |
| Oct 8, 2025 | 201.20 | 208.10 | 201.20 | 206.50 | 206.50 | 2.63% | 1,316,105 |
| Oct 7, 2025 | 206.80 | 207.60 | 200.00 | 201.20 | 201.20 | -2.71% | 849,141 |
| Oct 6, 2025 | 197.10 | 207.30 | 196.00 | 206.80 | 206.80 | 4.92% | 1,826,800 |
| Oct 3, 2025 | 194.60 | 198.90 | 193.10 | 197.10 | 197.10 | 1.28% | 781,384 |
| Oct 2, 2025 | 194.50 | 196.90 | 192.00 | 194.60 | 194.60 | 0.05% | 1,181,404 |
| Oct 1, 2025 | 184.90 | 196.00 | 182.50 | 194.50 | 194.50 | 5.19% | 2,041,960 |
| Sep 30, 2025 | 183.00 | 185.20 | 174.00 | 184.90 | 184.90 | 1.32% | 2,212,675 |
| Sep 29, 2025 | 175.50 | 184.20 | 175.50 | 182.50 | 182.50 | 3.93% | 3,112,824 |
| Sep 26, 2025 | 170.90 | 176.80 | 170.00 | 175.60 | 175.60 | 2.75% | 1,087,933 |
| Sep 25, 2025 | 170.00 | 171.80 | 168.00 | 170.90 | 170.90 | 0.53% | 603,741 |
| Sep 24, 2025 | 165.90 | 170.80 | 157.80 | 170.00 | 170.00 | 2.72% | 970,226 |
| Sep 23, 2025 | 170.00 | 170.00 | 164.50 | 165.50 | 165.50 | -2.65% | 488,652 |
| Sep 22, 2025 | 169.00 | 171.40 | 167.50 | 170.00 | 170.00 | 0.83% | 658,155 |
| Sep 19, 2025 | 169.10 | 169.90 | 165.20 | 168.60 | 168.60 | 1.02% | 492,525 |
| Sep 18, 2025 | 163.00 | 168.20 | 162.50 | 166.90 | 166.90 | 2.08% | 920,978 |
| Sep 17, 2025 | 163.50 | 165.00 | 160.60 | 163.50 | 163.50 | -0.18% | 563,698 |
| Sep 16, 2025 | 161.50 | 164.10 | 159.10 | 163.80 | 163.80 | 1.61% | 763,369 |
| Sep 15, 2025 | 158.10 | 161.30 | 152.60 | 161.20 | 161.20 | 1.96% | 1,264,850 |
| Sep 12, 2025 | 157.50 | 158.50 | 150.00 | 158.10 | 158.10 | 0.19% | 644,850 |
| Sep 11, 2025 | 162.00 | 163.50 | 156.40 | 157.80 | 157.80 | -2.47% | 644,572 |
| Sep 10, 2025 | 160.10 | 162.50 | 159.10 | 161.80 | 161.80 | 1.00% | 538,346 |
| Sep 9, 2025 | 164.90 | 166.20 | 159.20 | 160.20 | 160.20 | -3.90% | 1,066,115 |
| Sep 8, 2025 | 168.00 | 168.00 | 163.50 | 166.70 | 166.70 | -1.30% | 416,791 |
| Sep 5, 2025 | 171.20 | 173.00 | 167.40 | 168.90 | 168.90 | -1.17% | 601,986 |
| Sep 4, 2025 | 169.00 | 171.70 | 166.20 | 170.90 | 170.90 | 1.12% | 744,988 |
| Sep 3, 2025 | 168.90 | 169.40 | 166.00 | 169.00 | 169.00 | 0.06% | 625,639 |
| Sep 2, 2025 | 172.20 | 174.30 | 165.00 | 168.90 | 168.90 | -1.80% | 1,580,301 |
| Sep 1, 2025 | 179.70 | 181.30 | 171.10 | 172.00 | 172.00 | -4.23% | 1,734,030 |
| Aug 29, 2025 | 183.40 | 183.50 | 175.50 | 179.60 | 179.60 | -1.86% | 2,029,801 |
| Aug 28, 2025 | 200.50 | 202.50 | 179.10 | 183.00 | 183.00 | -8.04% | 4,454,554 |
| Aug 27, 2025 | 209.70 | 211.40 | 199.00 | 199.00 | 199.00 | -5.55% | 4,393,174 |
| Aug 26, 2025 | 206.20 | 215.30 | 206.10 | 210.70 | 210.70 | 2.28% | 3,195,703 |
| Aug 25, 2025 | 202.60 | 208.00 | 202.60 | 206.00 | 206.00 | 1.98% | 1,888,619 |
| Aug 22, 2025 | 196.50 | 210.00 | 196.40 | 202.00 | 202.00 | 3.11% | 4,832,579 |
| Aug 21, 2025 | 199.80 | 216.00 | 191.50 | 195.90 | 195.90 | -1.85% | 5,208,930 |
| Aug 20, 2025 | 185.20 | 199.60 | 185.20 | 199.60 | 199.60 | 7.95% | 2,957,270 |
| Aug 19, 2025 | 172.00 | 187.30 | 171.60 | 184.90 | 184.90 | 7.50% | 4,651,841 |
| Aug 18, 2025 | 182.50 | 182.60 | 166.70 | 172.00 | 172.00 | -6.98% | 7,208,976 |