Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 23.74
+0.02 (0.08%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.70 | 23.90 | 23.50 | 23.74 | - | 0.08% | 5,690,275 |
| Aug 12, 2025 | 23.58 | 23.78 | 23.36 | 23.72 | - | 0.94% | 5,270,168 |
| Aug 11, 2025 | 24.46 | 24.54 | 23.36 | 23.50 | - | -3.77% | 9,491,684 |
| Aug 8, 2025 | 24.82 | 24.98 | 24.26 | 24.42 | - | -1.61% | 7,029,610 |
| Aug 7, 2025 | 25.18 | 25.18 | 24.20 | 24.82 | - | 0.49% | 6,492,665 |
| Aug 6, 2025 | 24.56 | 25.50 | 24.24 | 24.70 | - | 0.65% | 6,687,655 |
| Aug 5, 2025 | 24.08 | 24.70 | 23.64 | 24.54 | - | 2.68% | 8,113,402 |
| Aug 4, 2025 | 23.86 | 24.20 | 23.58 | 23.90 | - | 0.17% | 5,343,862 |
| Aug 1, 2025 | 23.84 | 24.60 | 23.38 | 23.86 | - | 0.17% | 7,075,221 |
| Jul 31, 2025 | 23.98 | 24.06 | 23.44 | 23.82 | - | 0.08% | 3,880,447 |
| Jul 30, 2025 | 24.96 | 24.96 | 23.80 | 23.80 | - | -4.80% | 5,176,060 |
| Jul 29, 2025 | 24.16 | 25.24 | 24.16 | 25.00 | - | 2.80% | 5,090,372 |
| Jul 28, 2025 | 24.84 | 25.36 | 24.20 | 24.32 | - | -2.01% | 4,934,830 |
| Jul 25, 2025 | 25.00 | 25.44 | 24.50 | 24.82 | - | -0.72% | 4,568,246 |
| Jul 24, 2025 | 26.00 | 26.30 | 24.84 | 25.00 | - | -3.92% | 5,318,522 |
| Jul 23, 2025 | 26.56 | 26.72 | 25.58 | 26.02 | - | -2.03% | 8,327,722 |
| Jul 22, 2025 | 25.60 | 27.00 | 25.60 | 26.56 | - | 4.16% | 8,674,686 |
| Jul 21, 2025 | 24.50 | 26.00 | 24.36 | 25.50 | - | 4.94% | 6,569,140 |
| Jul 18, 2025 | 24.20 | 24.60 | 23.92 | 24.30 | - | 0.41% | 3,657,162 |
| Jul 17, 2025 | 23.62 | 24.46 | 23.62 | 24.20 | - | 2.98% | 5,180,111 |
| Jul 16, 2025 | 24.14 | 24.82 | 23.50 | 23.50 | - | -2.65% | 4,629,960 |
| Jul 14, 2025 | 24.26 | 24.46 | 23.68 | 24.14 | - | -0.17% | 4,981,346 |
| Jul 11, 2025 | 25.40 | 25.70 | 24.16 | 24.18 | - | -4.05% | 5,527,911 |
| Jul 10, 2025 | 24.32 | 25.60 | 24.20 | 25.20 | - | 4.83% | 8,460,106 |
| Jul 9, 2025 | 24.66 | 24.98 | 24.04 | 24.04 | - | -2.20% | 3,574,318 |
| Jul 8, 2025 | 26.42 | 26.48 | 24.54 | 24.58 | - | -5.46% | 8,167,152 |
| Jul 7, 2025 | 24.16 | 26.36 | 23.68 | 26.00 | - | 7.00% | 8,026,266 |
| Jul 4, 2025 | 23.68 | 25.10 | 23.60 | 24.30 | - | 2.45% | 5,714,624 |
| Jul 3, 2025 | 23.54 | 24.76 | 23.44 | 23.72 | - | 1.11% | 6,569,790 |
| Jul 2, 2025 | 23.98 | 24.64 | 23.32 | 23.46 | - | -2.25% | 5,040,524 |
| Jul 1, 2025 | 25.34 | 25.56 | 23.92 | 24.00 | - | -5.36% | 8,193,247 |
| Jun 30, 2025 | 25.46 | 27.08 | 25.34 | 25.36 | - | -0.39% | 7,532,294 |
| Jun 27, 2025 | 26.30 | 26.74 | 24.94 | 25.46 | - | -3.05% | 5,842,467 |
| Jun 26, 2025 | 26.50 | 27.32 | 26.26 | 26.26 | - | -1.28% | 5,228,855 |
| Jun 25, 2025 | 26.94 | 27.40 | 26.60 | 26.60 | - | -1.19% | 6,260,241 |
| Jun 24, 2025 | 27.50 | 27.84 | 26.40 | 26.92 | - | 0.22% | 13,214,156 |
| Jun 23, 2025 | 26.96 | 27.54 | 25.80 | 26.86 | - | 4.51% | 14,344,704 |
| Jun 20, 2025 | 23.54 | 25.84 | 23.54 | 25.70 | - | 9.36% | 17,623,564 |
| Jun 19, 2025 | 23.50 | 23.98 | 22.84 | 23.50 | - | - | 3,751,572 |
| Jun 18, 2025 | 23.80 | 24.10 | 23.04 | 23.50 | - | -0.34% | 4,036,915 |
| Jun 17, 2025 | 23.12 | 24.40 | 22.98 | 23.58 | - | 0.60% | 3,636,802 |
| Jun 16, 2025 | 22.00 | 23.96 | 21.86 | 23.44 | - | 6.55% | 4,346,662 |
| Jun 13, 2025 | 23.12 | 23.12 | 21.50 | 22.00 | - | -7.09% | 4,308,745 |
| Jun 12, 2025 | 24.06 | 24.62 | 23.10 | 23.68 | - | -1.33% | 5,649,229 |
| Jun 11, 2025 | 24.56 | 25.50 | 23.90 | 24.00 | - | -1.64% | 5,798,140 |
| Jun 10, 2025 | 23.40 | 24.98 | 23.40 | 24.40 | - | 5.99% | 5,361,877 |
| Jun 5, 2025 | 23.00 | 23.62 | 23.00 | 23.02 | - | 0.26% | 1,368,723 |
| Jun 4, 2025 | 21.92 | 23.38 | 21.82 | 22.96 | - | 4.94% | 3,509,611 |
| Jun 3, 2025 | 20.82 | 21.92 | 20.70 | 21.88 | - | 6.21% | 2,087,356 |
| Jun 2, 2025 | 21.00 | 21.58 | 20.26 | 20.60 | - | -0.19% | 3,502,199 |