Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 7.28
-0.01 (-0.14%)
At close: May 26, 2026
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.33 | 7.34 | 7.16 | 7.28 | 7.28 | -0.14% | 5,264,236 |
| May 25, 2026 | 7.25 | 7.31 | 7.15 | 7.29 | 7.29 | 0.97% | 11,123,530 |
| May 22, 2026 | 6.81 | 7.22 | 6.75 | 7.22 | 7.22 | 4.03% | 23,448,630 |
| May 21, 2026 | 7.70 | 7.70 | 6.94 | 6.94 | 6.94 | -8.68% | 9,693,594 |
| May 20, 2026 | 7.80 | 7.96 | 7.57 | 7.60 | 7.60 | -1.59% | 15,574,760 |
| May 18, 2026 | 8.05 | 8.08 | 7.85 | 7.88 | 7.72 | -1.99% | 13,809,540 |
| May 15, 2026 | 8.15 | 8.19 | 7.87 | 8.04 | 7.88 | -1.95% | 14,238,920 |
| May 14, 2026 | 8.41 | 8.45 | 8.14 | 8.20 | 8.04 | -2.50% | 19,709,780 |
| May 13, 2026 | 8.91 | 8.93 | 8.29 | 8.41 | 8.24 | -5.29% | 14,368,830 |
| May 12, 2026 | 8.97 | 9.02 | 8.68 | 8.88 | 8.70 | -0.78% | 24,255,690 |
| May 11, 2026 | 8.95 | 9.08 | 8.77 | 8.95 | 8.77 | 2.52% | 33,765,790 |
| May 8, 2026 | 8.48 | 8.78 | 8.44 | 8.73 | 8.56 | 2.71% | 29,151,630 |
| May 7, 2026 | 8.40 | 8.55 | 8.34 | 8.50 | 8.33 | 1.19% | 22,429,870 |
| May 6, 2026 | 8.25 | 8.46 | 8.19 | 8.40 | 8.23 | 2.44% | 34,387,080 |
| May 5, 2026 | 8.10 | 8.22 | 8.02 | 8.20 | 8.04 | 1.74% | 35,242,390 |
| May 4, 2026 | 8.07 | 8.22 | 7.99 | 8.06 | 7.90 | 1.51% | 45,575,970 |
| Apr 30, 2026 | 8.00 | 8.14 | 7.89 | 7.94 | 7.78 | -0.63% | 25,551,430 |
| Apr 29, 2026 | 7.91 | 8.14 | 7.90 | 7.99 | 7.83 | 1.27% | 40,973,900 |
| Apr 28, 2026 | 7.75 | 7.94 | 7.75 | 7.89 | 7.73 | 2.20% | 21,339,690 |
| Apr 27, 2026 | 8.01 | 8.20 | 7.72 | 7.72 | 7.57 | -2.03% | 25,806,050 |
| Apr 24, 2026 | 7.35 | 7.98 | 7.28 | 7.88 | 7.72 | 7.36% | 42,033,780 |
| Apr 22, 2026 | 7.66 | 7.70 | 7.24 | 7.34 | 7.19 | -2.78% | 23,167,080 |
| Apr 21, 2026 | 7.38 | 7.66 | 7.32 | 7.55 | 7.40 | 2.86% | 27,137,380 |
| Apr 20, 2026 | 7.14 | 7.54 | 7.10 | 7.34 | 7.19 | 2.09% | 37,689,790 |
| Apr 17, 2026 | 7.05 | 7.21 | 6.96 | 7.19 | 7.05 | 2.71% | 24,052,350 |
| Apr 16, 2026 | 7.38 | 7.47 | 6.95 | 7.00 | 6.86 | -4.11% | 21,241,310 |
| Apr 15, 2026 | 6.89 | 7.43 | 6.85 | 7.30 | 7.15 | 0.55% | 37,923,170 |
| Apr 14, 2026 | 8.07 | 8.24 | 7.26 | 7.26 | 7.12 | -9.93% | 17,279,840 |
| Apr 13, 2026 | 8.20 | 8.22 | 7.83 | 8.06 | 7.90 | 0.12% | 8,124,093 |
| Apr 10, 2026 | 8.15 | 8.22 | 8.00 | 8.05 | 7.89 | -0.49% | 8,063,372 |
| Apr 9, 2026 | 8.24 | 8.30 | 8.05 | 8.09 | 7.93 | -1.82% | 4,297,642 |
| Apr 8, 2026 | 8.30 | 8.40 | 8.19 | 8.24 | 8.08 | 1.85% | 6,467,578 |
| Apr 7, 2026 | 8.37 | 8.44 | 8.09 | 8.09 | 7.93 | -3.00% | 6,584,744 |
| Apr 6, 2026 | 8.36 | 8.85 | 8.32 | 8.34 | 8.17 | 0.24% | 7,781,609 |
| Apr 3, 2026 | 8.68 | 8.70 | 8.14 | 8.32 | 8.15 | -3.93% | 10,921,160 |
| Apr 2, 2026 | 8.63 | 8.90 | 8.60 | 8.66 | 8.49 | 0.93% | 10,534,450 |
| Apr 1, 2026 | 8.60 | 8.72 | 8.45 | 8.58 | 8.41 | 0.70% | 11,970,880 |
| Mar 31, 2026 | 8.33 | 8.80 | 8.30 | 8.52 | 8.35 | 4.67% | 29,878,860 |
| Mar 30, 2026 | 7.50 | 8.14 | 7.33 | 8.14 | 7.98 | 10.00% | 24,440,660 |
| Mar 27, 2026 | 7.72 | 7.78 | 7.40 | 7.40 | 7.25 | -3.90% | 6,051,678 |
| Mar 26, 2026 | 7.88 | 7.92 | 7.66 | 7.70 | 7.55 | -1.53% | 6,698,781 |
| Mar 25, 2026 | 7.94 | 7.97 | 7.76 | 7.82 | 7.66 | -0.13% | 9,824,615 |
| Mar 24, 2026 | 8.15 | 8.30 | 7.79 | 7.83 | 7.67 | -3.93% | 11,467,330 |
| Mar 23, 2026 | 8.35 | 8.35 | 7.88 | 8.15 | 7.99 | -2.74% | 10,906,010 |
| Mar 19, 2026 | 8.11 | 8.44 | 8.05 | 8.38 | 8.21 | 3.33% | 4,540,364 |
| Mar 18, 2026 | 8.40 | 8.41 | 8.08 | 8.11 | 7.95 | -2.64% | 8,304,652 |
| Mar 17, 2026 | 8.49 | 8.68 | 8.32 | 8.33 | 8.16 | 0.73% | 9,081,663 |
| Mar 16, 2026 | 8.62 | 8.79 | 8.27 | 8.27 | 8.11 | -3.95% | 10,973,240 |
| Mar 13, 2026 | 8.92 | 8.98 | 8.61 | 8.61 | 8.44 | -3.48% | 6,448,113 |
| Mar 12, 2026 | 8.86 | 9.08 | 8.75 | 8.92 | 8.74 | 0.68% | 9,396,435 |