Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 9.16
+0.13 (1.44%)
At close: Oct 8, 2025
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.07 | 9.53 | 8.92 | 9.16 | 9.16 | 1.44% | 28,586,560 |
| Oct 7, 2025 | 8.20 | 9.03 | 8.19 | 9.03 | 9.03 | 9.99% | 20,757,790 |
| Oct 6, 2025 | 8.41 | 8.60 | 8.14 | 8.21 | 8.21 | -3.41% | 8,147,282 |
| Oct 3, 2025 | 8.97 | 9.05 | 8.50 | 8.50 | 8.50 | -4.71% | 5,262,038 |
| Oct 2, 2025 | 8.89 | 9.10 | 8.45 | 8.92 | 8.92 | 0.34% | 8,270,508 |
| Oct 1, 2025 | 8.82 | 9.33 | 8.61 | 8.89 | 8.89 | 0.68% | 11,063,220 |
| Sep 30, 2025 | 9.04 | 9.14 | 8.72 | 8.83 | 8.83 | -2.43% | 9,995,012 |
| Sep 29, 2025 | 9.10 | 9.35 | 8.85 | 9.05 | 9.05 | 0.11% | 19,007,240 |
| Sep 26, 2025 | 7.90 | 9.04 | 7.90 | 9.04 | 9.04 | 8.78% | 18,761,260 |
| Sep 25, 2025 | 8.41 | 8.54 | 8.20 | 8.31 | 8.31 | -1.19% | 6,330,873 |
| Sep 24, 2025 | 8.79 | 8.83 | 8.35 | 8.41 | 8.41 | -4.10% | 9,553,355 |
| Sep 23, 2025 | 8.64 | 9.21 | 8.60 | 8.77 | 8.77 | 0.34% | 11,656,740 |
| Sep 22, 2025 | 8.73 | 8.90 | 8.51 | 8.74 | 8.74 | 5.43% | 12,178,810 |
| Sep 19, 2025 | 8.17 | 8.55 | 8.09 | 8.29 | 8.29 | 2.73% | 8,648,724 |
| Sep 18, 2025 | 8.19 | 8.34 | 8.05 | 8.07 | 8.07 | -1.34% | 5,690,932 |
| Sep 17, 2025 | 8.60 | 8.61 | 8.17 | 8.18 | 8.18 | -4.22% | 9,009,392 |
| Sep 16, 2025 | 8.52 | 8.84 | 8.35 | 8.54 | 8.54 | - | 10,445,930 |
| Sep 15, 2025 | 7.80 | 8.58 | 7.77 | 8.54 | 8.54 | 9.49% | 15,496,920 |
| Sep 12, 2025 | 7.95 | 7.95 | 7.60 | 7.80 | 7.80 | 0.78% | 6,711,254 |
| Sep 11, 2025 | 7.93 | 8.11 | 7.74 | 7.74 | 7.74 | -3.01% | 4,446,384 |
| Sep 10, 2025 | 8.28 | 8.30 | 7.98 | 7.98 | 7.98 | -2.68% | 7,499,753 |
| Sep 9, 2025 | 8.19 | 8.27 | 8.01 | 8.20 | 8.20 | 0.12% | 7,591,251 |
| Sep 8, 2025 | 7.98 | 8.20 | 7.71 | 8.19 | 8.19 | 2.25% | 10,203,330 |
| Sep 5, 2025 | 8.36 | 8.36 | 7.86 | 8.01 | 8.01 | -2.91% | 10,895,420 |
| Sep 4, 2025 | 8.05 | 8.25 | 8.00 | 8.25 | 8.25 | 3.77% | 8,798,312 |
| Sep 3, 2025 | 8.01 | 8.21 | 7.89 | 7.95 | 7.95 | -0.75% | 10,932,780 |
| Sep 2, 2025 | 8.06 | 8.31 | 7.72 | 8.01 | 8.01 | 0.12% | 18,915,410 |
| Sep 1, 2025 | 7.93 | 8.07 | 7.59 | 8.00 | 8.00 | 0.88% | 17,832,700 |
| Aug 29, 2025 | 8.30 | 8.49 | 7.90 | 7.93 | 7.93 | -4.46% | 8,397,888 |
| Aug 28, 2025 | 8.76 | 9.06 | 8.30 | 8.30 | 8.30 | -1.94% | 19,255,900 |
| Aug 27, 2025 | 8.94 | 9.02 | 8.10 | 8.46 | 8.46 | -5.20% | 23,551,802 |
| Aug 26, 2025 | 9.03 | 9.16 | 8.86 | 8.93 | 8.93 | -1.15% | 8,522,250 |
| Aug 25, 2025 | 9.26 | 9.26 | 9.03 | 9.03 | 9.03 | -1.14% | 11,121,885 |
| Aug 22, 2025 | 9.51 | 9.66 | 9.14 | 9.14 | 9.14 | -4.44% | 16,176,907 |
| Aug 21, 2025 | 9.06 | 9.74 | 9.06 | 9.56 | 9.56 | 6.22% | 28,136,150 |
| Aug 20, 2025 | 9.20 | 9.22 | 8.97 | 9.00 | 9.00 | -2.17% | 12,858,852 |
| Aug 19, 2025 | 9.28 | 9.41 | 9.08 | 9.20 | 9.20 | -0.86% | 12,753,250 |
| Aug 18, 2025 | 9.07 | 9.44 | 8.94 | 9.28 | 9.28 | 3.76% | 14,783,190 |
| Aug 15, 2025 | 9.30 | 9.30 | 8.91 | 8.94 | 8.94 | -3.12% | 11,544,075 |
| Aug 14, 2025 | 9.50 | 9.56 | 8.63 | 9.23 | 9.23 | -2.78% | 24,975,477 |
| Aug 13, 2025 | 9.48 | 9.56 | 9.40 | 9.50 | 9.50 | 0.08% | 14,225,687 |
| Aug 12, 2025 | 9.43 | 9.51 | 9.34 | 9.49 | 9.49 | 0.94% | 13,175,420 |
| Aug 11, 2025 | 9.78 | 9.82 | 9.34 | 9.40 | 9.40 | -3.77% | 23,729,210 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.70 | 9.77 | 9.77 | -1.61% | 17,574,025 |
| Aug 7, 2025 | 10.07 | 10.07 | 9.68 | 9.93 | 9.93 | 0.49% | 16,231,662 |
| Aug 6, 2025 | 9.82 | 10.20 | 9.70 | 9.88 | 9.88 | 0.65% | 16,719,137 |
| Aug 5, 2025 | 9.63 | 9.88 | 9.46 | 9.82 | 9.82 | 2.68% | 20,283,505 |
| Aug 4, 2025 | 9.54 | 9.68 | 9.43 | 9.56 | 9.56 | 0.17% | 13,359,655 |
| Aug 1, 2025 | 9.54 | 9.84 | 9.35 | 9.54 | 9.54 | 0.17% | 17,688,052 |
| Jul 31, 2025 | 9.59 | 9.62 | 9.38 | 9.53 | 9.53 | 0.08% | 9,701,117 |