Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 11.60
+0.59 (5.36%)
At close: Nov 7, 2025
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.10 | 11.88 | 10.86 | 11.60 | 11.60 | 5.36% | 32,368,220 |
| Nov 6, 2025 | 10.12 | 11.13 | 10.12 | 11.01 | 11.01 | 8.79% | 25,358,060 |
| Nov 5, 2025 | 10.08 | 10.37 | 10.01 | 10.12 | 10.12 | 0.40% | 13,169,380 |
| Nov 4, 2025 | 10.00 | 10.43 | 10.00 | 10.08 | 10.08 | 1.20% | 17,973,720 |
| Nov 3, 2025 | 9.20 | 10.06 | 9.19 | 9.96 | 9.96 | 8.26% | 26,355,230 |
| Oct 31, 2025 | 9.35 | 9.35 | 8.93 | 9.20 | 9.20 | -0.97% | 15,844,230 |
| Oct 30, 2025 | 9.40 | 9.64 | 9.15 | 9.29 | 9.29 | -1.06% | 10,079,270 |
| Oct 28, 2025 | 9.35 | 9.55 | 9.31 | 9.39 | 9.39 | 0.97% | 3,938,434 |
| Oct 27, 2025 | 9.45 | 9.67 | 9.30 | 9.30 | 9.30 | -1.27% | 9,216,809 |
| Oct 24, 2025 | 9.25 | 9.57 | 8.99 | 9.42 | 9.42 | 4.67% | 14,124,790 |
| Oct 23, 2025 | 8.85 | 9.15 | 8.83 | 9.00 | 9.00 | 1.58% | 7,789,686 |
| Oct 22, 2025 | 8.94 | 9.16 | 8.73 | 8.86 | 8.86 | 1.37% | 9,909,288 |
| Oct 21, 2025 | 9.00 | 9.10 | 8.74 | 8.74 | 8.74 | -2.67% | 6,898,193 |
| Oct 20, 2025 | 9.15 | 9.27 | 8.98 | 8.98 | 8.98 | -1.86% | 8,018,938 |
| Oct 17, 2025 | 8.16 | 9.27 | 8.16 | 9.15 | 9.15 | 0.99% | 10,342,330 |
| Oct 16, 2025 | 9.01 | 9.29 | 8.70 | 9.06 | 9.06 | 0.55% | 13,191,020 |
| Oct 15, 2025 | 9.15 | 9.21 | 8.93 | 9.01 | 9.01 | -0.33% | 7,725,287 |
| Oct 14, 2025 | 9.57 | 9.57 | 8.93 | 9.04 | 9.04 | -4.03% | 9,672,210 |
| Oct 13, 2025 | 9.40 | 9.68 | 9.26 | 9.42 | 9.42 | -2.89% | 13,531,550 |
| Oct 10, 2025 | 9.38 | 9.75 | 9.38 | 9.70 | 9.70 | 3.63% | 14,344,390 |
| Oct 9, 2025 | 9.28 | 9.57 | 9.09 | 9.36 | 9.36 | 2.18% | 14,708,040 |
| 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 |