Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 8.06
+0.05 (0.62%)
Last updated: Sep 3, 2025, 1:11 PM GMT+3
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.01 | 8.21 | 7.89 | 7.95 | - | -0.75% | 10,932,781 |
| Sep 2, 2025 | 8.06 | 8.31 | 7.72 | 8.01 | - | 0.12% | 18,915,415 |
| Sep 1, 2025 | 7.93 | 8.07 | 7.59 | 8.00 | - | 0.88% | 17,832,707 |
| Aug 29, 2025 | 8.30 | 8.49 | 7.90 | 7.93 | - | -4.46% | 8,397,888 |
| Aug 28, 2025 | 8.76 | 9.06 | 8.30 | 8.30 | - | -1.94% | 19,255,906 |
| Aug 27, 2025 | 8.94 | 9.02 | 8.10 | 8.46 | - | -5.20% | 23,551,802 |
| Aug 26, 2025 | 9.03 | 9.16 | 8.86 | 8.93 | - | -1.15% | 8,522,250 |
| Aug 25, 2025 | 9.26 | 9.26 | 9.03 | 9.03 | - | -1.14% | 11,121,885 |
| Aug 22, 2025 | 9.51 | 9.66 | 9.14 | 9.14 | - | -4.44% | 16,176,907 |
| Aug 21, 2025 | 9.06 | 9.74 | 9.06 | 9.56 | - | 6.22% | 28,136,155 |
| Aug 20, 2025 | 9.20 | 9.22 | 8.97 | 9.00 | - | -2.17% | 12,858,852 |
| Aug 19, 2025 | 9.28 | 9.41 | 9.08 | 9.20 | - | -0.86% | 12,753,250 |
| Aug 18, 2025 | 9.07 | 9.44 | 8.94 | 9.28 | - | 3.76% | 14,783,190 |
| Aug 15, 2025 | 9.30 | 9.30 | 8.91 | 8.94 | - | -3.12% | 11,544,075 |
| Aug 14, 2025 | 9.50 | 9.56 | 8.63 | 9.23 | - | -2.78% | 24,975,477 |
| Aug 13, 2025 | 9.48 | 9.56 | 9.40 | 9.50 | - | 0.08% | 14,225,687 |
| Aug 12, 2025 | 9.43 | 9.51 | 9.34 | 9.49 | - | 0.94% | 13,175,420 |
| Aug 11, 2025 | 9.78 | 9.82 | 9.34 | 9.40 | - | -3.77% | 23,729,210 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.70 | 9.77 | - | -1.61% | 17,574,025 |
| Aug 7, 2025 | 10.07 | 10.07 | 9.68 | 9.93 | - | 0.49% | 16,231,662 |
| Aug 6, 2025 | 9.82 | 10.20 | 9.70 | 9.88 | - | 0.65% | 16,719,137 |
| Aug 5, 2025 | 9.63 | 9.88 | 9.46 | 9.82 | - | 2.68% | 20,283,505 |
| Aug 4, 2025 | 9.54 | 9.68 | 9.43 | 9.56 | - | 0.17% | 13,359,655 |
| Aug 1, 2025 | 9.54 | 9.84 | 9.35 | 9.54 | - | 0.17% | 17,688,052 |
| Jul 31, 2025 | 9.59 | 9.62 | 9.38 | 9.53 | - | 0.08% | 9,701,117 |
| Jul 30, 2025 | 9.98 | 9.98 | 9.52 | 9.52 | - | -4.80% | 12,940,150 |
| Jul 29, 2025 | 9.66 | 10.10 | 9.66 | 10.00 | - | 2.80% | 12,725,930 |
| Jul 28, 2025 | 9.94 | 10.14 | 9.68 | 9.73 | - | -2.01% | 12,337,075 |
| Jul 25, 2025 | 10.00 | 10.18 | 9.80 | 9.93 | - | -0.72% | 11,420,615 |
| Jul 24, 2025 | 10.40 | 10.52 | 9.94 | 10.00 | - | -3.92% | 13,296,305 |
| Jul 23, 2025 | 10.62 | 10.69 | 10.23 | 10.41 | - | -2.03% | 20,819,305 |
| Jul 22, 2025 | 10.24 | 10.80 | 10.24 | 10.62 | - | 4.16% | 21,686,715 |
| Jul 21, 2025 | 9.80 | 10.40 | 9.74 | 10.20 | - | 4.94% | 16,422,850 |
| Jul 18, 2025 | 9.68 | 9.84 | 9.57 | 9.72 | - | 0.41% | 9,142,905 |
| Jul 17, 2025 | 9.45 | 9.78 | 9.45 | 9.68 | - | 2.98% | 12,950,277 |
| Jul 16, 2025 | 9.66 | 9.93 | 9.40 | 9.40 | - | -2.65% | 11,574,900 |
| Jul 14, 2025 | 9.70 | 9.78 | 9.47 | 9.66 | - | -0.17% | 12,453,365 |
| Jul 11, 2025 | 10.16 | 10.28 | 9.66 | 9.67 | - | -4.05% | 13,819,777 |
| Jul 10, 2025 | 9.73 | 10.24 | 9.68 | 10.08 | - | 4.83% | 21,150,265 |
| Jul 9, 2025 | 9.86 | 9.99 | 9.62 | 9.62 | - | -2.20% | 8,935,795 |
| Jul 8, 2025 | 10.57 | 10.59 | 9.82 | 9.83 | - | -5.46% | 20,417,880 |
| Jul 7, 2025 | 9.66 | 10.54 | 9.47 | 10.40 | - | 7.00% | 20,065,665 |
| Jul 4, 2025 | 9.47 | 10.04 | 9.44 | 9.72 | - | 2.45% | 14,286,560 |
| Jul 3, 2025 | 9.42 | 9.90 | 9.38 | 9.49 | - | 1.11% | 16,424,475 |
| Jul 2, 2025 | 9.59 | 9.86 | 9.33 | 9.38 | - | -2.25% | 12,601,310 |
| Jul 1, 2025 | 10.14 | 10.22 | 9.57 | 9.60 | - | -5.36% | 20,483,117 |
| Jun 30, 2025 | 10.18 | 10.83 | 10.14 | 10.14 | - | -0.39% | 18,830,735 |
| Jun 27, 2025 | 10.52 | 10.70 | 9.98 | 10.18 | - | -3.05% | 14,606,167 |
| Jun 26, 2025 | 10.60 | 10.93 | 10.50 | 10.50 | - | -1.28% | 13,072,137 |
| Jun 25, 2025 | 10.78 | 10.96 | 10.64 | 10.64 | - | -1.19% | 15,650,602 |