Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 7.40
-0.30 (-3.90%)
At close: Mar 27, 2026
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.72 | 7.78 | 7.40 | 7.40 | 7.40 | -3.90% | 6,051,678 |
| Mar 26, 2026 | 7.88 | 7.92 | 7.66 | 7.70 | 7.70 | -1.53% | 6,698,781 |
| Mar 25, 2026 | 7.94 | 7.97 | 7.76 | 7.82 | 7.82 | -0.13% | 9,824,615 |
| Mar 24, 2026 | 8.15 | 8.30 | 7.79 | 7.83 | 7.83 | -3.93% | 11,467,330 |
| Mar 23, 2026 | 8.35 | 8.35 | 7.88 | 8.15 | 8.15 | -2.74% | 10,906,010 |
| Mar 19, 2026 | 8.11 | 8.44 | 8.05 | 8.38 | 8.38 | 3.33% | 4,540,364 |
| Mar 18, 2026 | 8.40 | 8.41 | 8.08 | 8.11 | 8.11 | -2.64% | 8,304,652 |
| Mar 17, 2026 | 8.49 | 8.68 | 8.32 | 8.33 | 8.33 | 0.73% | 9,081,663 |
| Mar 16, 2026 | 8.62 | 8.79 | 8.27 | 8.27 | 8.27 | -3.95% | 10,973,240 |
| Mar 13, 2026 | 8.92 | 8.98 | 8.61 | 8.61 | 8.61 | -3.48% | 6,448,113 |
| Mar 12, 2026 | 8.86 | 9.08 | 8.75 | 8.92 | 8.92 | 0.68% | 9,396,435 |
| Mar 11, 2026 | 9.25 | 9.32 | 8.84 | 8.86 | 8.86 | -2.74% | 7,861,843 |
| Mar 10, 2026 | 9.10 | 9.23 | 8.99 | 9.11 | 9.11 | 1.45% | 7,327,495 |
| Mar 9, 2026 | 9.15 | 9.22 | 8.73 | 8.98 | 8.98 | -2.60% | 9,194,571 |
| Mar 6, 2026 | 9.90 | 9.91 | 9.20 | 9.22 | 9.22 | -6.01% | 10,083,350 |
| Mar 5, 2026 | 9.42 | 10.00 | 9.35 | 9.81 | 9.81 | 5.37% | 18,179,960 |
| Mar 4, 2026 | 9.47 | 9.68 | 9.30 | 9.31 | 9.31 | -1.48% | 6,978,212 |
| Mar 3, 2026 | 9.35 | 9.88 | 9.19 | 9.45 | 9.45 | 1.61% | 11,494,057 |
| Mar 2, 2026 | 8.45 | 9.36 | 8.45 | 9.30 | 9.30 | -0.85% | 13,323,550 |
| Feb 27, 2026 | 9.90 | 9.98 | 9.38 | 9.38 | 9.38 | -5.25% | 10,337,170 |
| Feb 26, 2026 | 9.83 | 10.53 | 9.80 | 9.90 | 9.90 | 3.34% | 23,524,790 |
| Feb 25, 2026 | 9.66 | 9.66 | 9.30 | 9.58 | 9.58 | -0.83% | 9,998,724 |
| Feb 24, 2026 | 9.62 | 9.78 | 9.46 | 9.66 | 9.66 | 1.15% | 12,234,530 |
| Feb 23, 2026 | 9.35 | 9.74 | 9.35 | 9.55 | 9.55 | 2.69% | 13,412,160 |
| Feb 20, 2026 | 9.10 | 9.42 | 9.02 | 9.30 | 9.30 | 3.33% | 9,220,460 |
| Feb 19, 2026 | 9.78 | 9.82 | 8.98 | 9.00 | 9.00 | -7.02% | 12,178,680 |
| Feb 18, 2026 | 10.02 | 10.11 | 9.68 | 9.68 | 9.68 | -2.81% | 8,873,007 |
| Feb 17, 2026 | 10.17 | 10.30 | 9.96 | 9.96 | 9.96 | -1.97% | 11,481,370 |
| Feb 16, 2026 | 10.35 | 10.39 | 10.16 | 10.16 | 10.16 | -0.88% | 8,235,799 |
| Feb 13, 2026 | 10.32 | 10.60 | 9.89 | 10.25 | 10.25 | -0.68% | 24,353,530 |
| Feb 12, 2026 | 10.27 | 10.46 | 10.13 | 10.32 | 10.32 | 0.68% | 8,105,375 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.22 | 10.25 | 10.25 | -6.14% | 16,033,820 |
| Feb 10, 2026 | 10.60 | 11.14 | 10.51 | 10.92 | 10.92 | 4.20% | 13,902,650 |
| Feb 9, 2026 | 10.45 | 10.85 | 10.40 | 10.48 | 10.48 | 1.45% | 7,570,092 |
| Feb 6, 2026 | 10.60 | 10.87 | 10.19 | 10.33 | 10.33 | -4.00% | 21,050,436 |
| Feb 5, 2026 | 11.29 | 11.29 | 10.51 | 10.76 | 10.76 | -4.69% | 15,929,040 |
| Feb 4, 2026 | 10.88 | 11.63 | 10.86 | 11.29 | 11.29 | 1.62% | 12,132,140 |
| Feb 3, 2026 | 12.32 | 12.46 | 11.11 | 11.11 | 11.11 | -9.75% | 12,566,890 |
| Feb 2, 2026 | 12.72 | 12.84 | 12.22 | 12.31 | 12.31 | -2.30% | 6,698,915 |
| Jan 30, 2026 | 12.67 | 13.01 | 12.39 | 12.60 | 12.60 | -0.24% | 12,730,240 |
| Jan 29, 2026 | 12.54 | 12.76 | 12.20 | 12.63 | 12.63 | 0.72% | 11,563,428 |
| Jan 28, 2026 | 12.71 | 12.90 | 12.50 | 12.54 | 12.54 | -1.18% | 9,097,114 |
| Jan 27, 2026 | 12.80 | 12.90 | 12.32 | 12.69 | 12.69 | 0.71% | 9,118,877 |
| Jan 26, 2026 | 12.95 | 13.58 | 12.08 | 12.60 | 12.60 | -2.70% | 24,178,440 |
| Jan 23, 2026 | 12.97 | 13.17 | 12.75 | 12.95 | 12.95 | 0.54% | 11,206,060 |
| Jan 22, 2026 | 13.07 | 13.25 | 12.67 | 12.88 | 12.88 | -1.00% | 15,013,660 |
| Jan 21, 2026 | 13.32 | 13.56 | 12.45 | 13.01 | 13.01 | -2.33% | 29,506,360 |
| Jan 20, 2026 | 12.62 | 13.62 | 12.62 | 13.32 | 13.32 | 4.55% | 29,513,790 |
| Jan 19, 2026 | 12.24 | 12.90 | 11.81 | 12.74 | 12.74 | 6.17% | 32,440,330 |
| Jan 16, 2026 | 10.97 | 12.00 | 10.97 | 12.00 | 12.00 | 9.99% | 26,023,710 |