Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 8.60
+0.01 (0.12%)
At close: May 8, 2026
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.87 | 9.74 | 8.43 | 8.59 | 8.59 | -3.05% | 238,680,500 |
| May 6, 2026 | 8.95 | 9.19 | 8.85 | 8.86 | 8.86 | -0.23% | 85,935,030 |
| May 5, 2026 | 8.93 | 9.03 | 8.63 | 8.88 | 8.88 | -0.22% | 30,492,300 |
| May 4, 2026 | 9.30 | 9.41 | 8.59 | 8.90 | 8.90 | -3.89% | 57,756,080 |
| Apr 30, 2026 | 9.53 | 9.68 | 9.15 | 9.26 | 9.26 | -2.63% | 38,500,770 |
| Apr 29, 2026 | 9.85 | 10.14 | 9.39 | 9.51 | 9.51 | -1.65% | 30,100,090 |
| Apr 28, 2026 | 10.10 | 10.17 | 9.67 | 9.67 | 9.67 | -3.97% | 19,052,700 |
| Apr 27, 2026 | 10.21 | 10.28 | 9.99 | 10.07 | 10.07 | 1.21% | 25,676,700 |
| Apr 24, 2026 | 9.65 | 10.10 | 9.59 | 9.95 | 9.95 | 3.11% | 26,632,330 |
| Apr 22, 2026 | 9.92 | 9.99 | 9.60 | 9.65 | 9.65 | -2.82% | 25,782,740 |
| Apr 21, 2026 | 10.15 | 10.19 | 9.84 | 9.93 | 9.93 | -1.19% | 19,523,880 |
| Apr 20, 2026 | 10.30 | 10.36 | 10.05 | 10.05 | 10.05 | -2.80% | 23,603,610 |
| Apr 17, 2026 | 10.40 | 10.42 | 10.10 | 10.34 | 10.34 | -0.19% | 51,363,310 |
| Apr 16, 2026 | 10.20 | 10.52 | 10.15 | 10.36 | 10.36 | 1.67% | 41,129,580 |
| Apr 15, 2026 | 10.46 | 10.62 | 10.19 | 10.19 | 10.19 | -2.39% | 25,251,550 |
| Apr 14, 2026 | 10.61 | 10.64 | 10.37 | 10.44 | 10.44 | -0.57% | 17,920,590 |
| Apr 13, 2026 | 10.35 | 10.60 | 10.08 | 10.50 | 10.50 | 1.74% | 41,778,140 |
| Apr 10, 2026 | 10.36 | 10.53 | 10.20 | 10.32 | 10.32 | 0.19% | 37,221,850 |
| Apr 9, 2026 | 10.50 | 10.54 | 10.10 | 10.30 | 10.30 | -1.44% | 33,085,080 |
| Apr 8, 2026 | 10.80 | 10.89 | 10.44 | 10.45 | 10.45 | 0.48% | 25,506,510 |
| Apr 7, 2026 | 10.80 | 11.02 | 10.35 | 10.40 | 10.40 | -3.61% | 42,099,950 |
| Apr 6, 2026 | 11.05 | 11.27 | 10.58 | 10.79 | 10.79 | -1.55% | 34,292,350 |
| Apr 3, 2026 | 11.07 | 11.31 | 10.96 | 10.96 | 10.96 | -0.90% | 39,510,940 |
| Apr 2, 2026 | 10.62 | 11.13 | 10.54 | 11.06 | 11.06 | 4.14% | 39,669,280 |
| Apr 1, 2026 | 10.85 | 10.86 | 10.34 | 10.62 | 10.62 | -0.75% | 61,363,230 |
| Mar 31, 2026 | 10.15 | 10.92 | 10.14 | 10.70 | 10.70 | 6.26% | 70,955,780 |
| Mar 30, 2026 | 9.80 | 10.17 | 9.60 | 10.07 | 10.07 | 4.24% | 81,317,970 |
| 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 |