Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 175.60
+4.70 (2.75%)
At close: Sep 26, 2025
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 199.40 | 199.50 | 179.60 | 184.90 | 184.90 | -7.32% | 1,978,200 |
| Aug 14, 2025 | 193.00 | 200.80 | 193.00 | 199.50 | 199.50 | 2.99% | 2,246,018 |
| Aug 13, 2025 | 196.00 | 199.30 | 193.70 | 193.70 | 193.70 | -1.17% | 1,127,409 |
| Aug 12, 2025 | 193.00 | 201.90 | 189.60 | 196.00 | 196.00 | 1.55% | 3,945,021 |
| Aug 11, 2025 | 202.50 | 204.10 | 192.50 | 193.00 | 192.87 | -4.46% | 1,875,569 |
| Aug 8, 2025 | 199.70 | 202.00 | 193.60 | 202.00 | 201.86 | 0.65% | 2,641,810 |
| Aug 7, 2025 | 189.50 | 201.50 | 189.50 | 200.70 | 200.56 | 5.91% | 2,183,540 |
| Aug 6, 2025 | 191.00 | 198.50 | 189.10 | 189.50 | 189.37 | -1.56% | 3,081,937 |
| Aug 5, 2025 | 186.60 | 193.70 | 183.10 | 192.50 | 192.37 | 2.67% | 2,321,950 |
| Aug 4, 2025 | 184.00 | 189.00 | 182.00 | 187.50 | 187.37 | 2.12% | 3,069,604 |
| Aug 1, 2025 | 185.90 | 185.90 | 181.80 | 183.60 | 183.47 | -1.24% | 690,491 |
| Jul 31, 2025 | 183.00 | 187.50 | 181.00 | 185.90 | 185.77 | 1.09% | 2,473,495 |
| Jul 30, 2025 | 181.00 | 184.30 | 179.50 | 183.90 | 183.77 | 1.71% | 2,247,129 |
| Jul 29, 2025 | 173.90 | 182.00 | 172.90 | 180.80 | 180.68 | 3.97% | 2,876,820 |
| Jul 28, 2025 | 175.00 | 175.70 | 169.60 | 173.90 | 173.78 | 0.87% | 2,707,381 |
| Jul 25, 2025 | 170.50 | 175.00 | 169.40 | 172.40 | 172.28 | 0.52% | 1,784,737 |
| Jul 24, 2025 | 170.00 | 173.80 | 168.00 | 171.50 | 171.38 | 0.88% | 1,919,475 |
| Jul 23, 2025 | 168.20 | 172.30 | 168.20 | 170.00 | 169.88 | 0.47% | 2,303,977 |
| Jul 22, 2025 | 168.50 | 170.50 | 166.90 | 169.20 | 169.08 | 0.71% | 2,420,472 |
| Jul 21, 2025 | 174.00 | 174.20 | 167.40 | 168.00 | 167.88 | -3.56% | 2,986,046 |
| Jul 18, 2025 | 173.70 | 175.70 | 170.80 | 174.20 | 174.08 | 0.11% | 2,579,288 |