Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 4.190
+0.030 (0.72%)
At close: Oct 2, 2026
IST:GENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | 0.24% | 3,437,759 |
| Oct 1, 2026 | 4.04 | 4.21 | 4.00 | 4.16 | 4.16 | 3.23% | 4,519,058 |
| Sep 30, 2026 | 4.04 | 4.10 | 3.97 | 4.03 | 4.03 | -0.74% | 5,448,248 |
| Sep 29, 2026 | 4.11 | 4.17 | 4.06 | 4.06 | 4.06 | -1.22% | 2,504,967 |
| Sep 28, 2026 | 4.32 | 4.32 | 4.07 | 4.11 | 4.11 | -5.73% | 2,662,995 |
| Sep 25, 2026 | 4.29 | 4.40 | 4.29 | 4.36 | 4.36 | 1.63% | 1,768,946 |
| Sep 24, 2026 | 4.45 | 4.52 | 4.29 | 4.29 | 4.29 | -4.45% | 3,438,591 |
| Sep 23, 2026 | 4.48 | 4.58 | 4.48 | 4.49 | 4.49 | 0.45% | 3,470,270 |
| Sep 22, 2026 | 4.44 | 4.57 | 4.22 | 4.47 | 4.47 | 0.22% | 6,422,832 |
| Sep 21, 2026 | 4.69 | 4.69 | 4.36 | 4.46 | 4.46 | -4.29% | 5,430,501 |
| Sep 18, 2026 | 4.67 | 4.90 | 4.44 | 4.66 | 4.66 | -1.06% | 5,796,589 |
| Sep 17, 2026 | 4.71 | 4.79 | 4.50 | 4.71 | 4.71 | 0.21% | 4,784,358 |
| Sep 16, 2026 | 4.90 | 4.96 | 4.60 | 4.70 | 4.70 | -4.08% | 6,894,419 |
| Sep 15, 2026 | 5.05 | 5.11 | 4.90 | 4.90 | 4.90 | -3.16% | 4,037,420 |
| Sep 14, 2026 | 5.12 | 5.17 | 5.06 | 5.06 | 5.06 | -1.94% | 1,976,817 |
| Sep 11, 2026 | 5.19 | 5.21 | 5.10 | 5.16 | 5.16 | -0.39% | 5,088,944 |
| Sep 10, 2026 | 5.28 | 5.29 | 5.14 | 5.18 | 5.18 | -1.33% | 6,325,536 |
| Sep 9, 2026 | 5.29 | 5.35 | 5.25 | 5.25 | 5.25 | -0.57% | 6,292,234 |
| Sep 8, 2026 | 5.19 | 5.29 | 5.12 | 5.28 | 5.28 | 1.73% | 5,113,063 |
| Sep 7, 2026 | 5.15 | 5.24 | 5.10 | 5.19 | 5.19 | 0.78% | 6,069,959 |
| Sep 4, 2026 | 5.10 | 5.33 | 5.07 | 5.15 | 5.15 | 1.58% | 8,823,222 |
| Sep 3, 2026 | 5.02 | 5.19 | 5.02 | 5.07 | 5.07 | 1.40% | 7,790,416 |
| Sep 2, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.53% | 4,604,177 |
| Sep 1, 2026 | 5.12 | 5.16 | 5.04 | 5.13 | 5.13 | - | 5,294,067 |
| Aug 31, 2026 | 5.29 | 5.31 | 5.10 | 5.13 | 5.13 | -3.02% | 5,763,699 |
| Aug 28, 2026 | 5.30 | 5.34 | 5.24 | 5.29 | 5.29 | -0.19% | 6,217,466 |
| Aug 27, 2026 | 5.46 | 5.48 | 5.30 | 5.30 | 5.30 | -2.75% | 6,504,566 |
| Aug 26, 2026 | 5.34 | 5.51 | 5.34 | 5.45 | 5.45 | 2.44% | 10,882,042 |
| Aug 25, 2026 | 5.32 | 5.51 | 5.24 | 5.32 | 5.32 | - | 9,484,592 |
| Aug 24, 2026 | 5.30 | 5.38 | 5.28 | 5.32 | 5.32 | 1.14% | 6,129,183 |
| Aug 21, 2026 | 5.18 | 5.30 | 5.17 | 5.26 | 5.26 | 1.54% | 4,515,032 |
| Aug 20, 2026 | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | -1.15% | 3,938,230 |
| Aug 19, 2026 | 5.12 | 5.25 | 5.11 | 5.24 | 5.24 | 2.34% | 5,077,553 |
| Aug 18, 2026 | 5.19 | 5.20 | 5.10 | 5.12 | 5.12 | -1.35% | 4,502,866 |
| Aug 17, 2026 | 5.26 | 5.28 | 5.16 | 5.19 | 5.19 | -1.14% | 5,901,168 |
| Aug 14, 2026 | 5.42 | 5.42 | 5.21 | 5.25 | 5.25 | -1.69% | 5,427,334 |
| Aug 13, 2026 | 5.24 | 5.37 | 5.24 | 5.34 | 5.34 | 1.91% | 5,782,840 |
| Aug 12, 2026 | 5.21 | 5.32 | 5.17 | 5.24 | 5.24 | 0.58% | 4,267,951 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.19 | 5.21 | 5.21 | -1.33% | 6,610,975 |
| Aug 10, 2026 | 5.31 | 5.42 | 5.26 | 5.28 | 5.28 | -0.38% | 5,207,559 |
| Aug 7, 2026 | 5.19 | 5.32 | 5.19 | 5.30 | 5.30 | 1.15% | 3,878,544 |
| Aug 6, 2026 | 5.16 | 5.28 | 5.12 | 5.24 | 5.24 | 1.55% | 6,978,296 |
| Aug 5, 2026 | 5.37 | 5.37 | 5.13 | 5.16 | 5.16 | -3.01% | 11,759,565 |
| Aug 4, 2026 | 5.35 | 5.37 | 5.24 | 5.32 | 5.32 | 0.38% | 4,651,471 |
| Aug 3, 2026 | 5.48 | 5.55 | 5.30 | 5.30 | 5.30 | -3.81% | 6,177,873 |
| Jul 31, 2026 | 5.36 | 5.51 | 5.25 | 5.51 | 5.51 | 2.99% | 7,643,567 |
| Jul 30, 2026 | 5.44 | 5.52 | 5.31 | 5.35 | 5.35 | -1.65% | 6,778,349 |
| Jul 29, 2026 | 5.63 | 5.69 | 5.44 | 5.44 | 5.44 | -2.68% | 7,960,670 |
| Jul 28, 2026 | 6.10 | 6.10 | 5.51 | 5.59 | 5.59 | -8.06% | 22,015,443 |
| Jul 27, 2026 | 6.18 | 6.35 | 6.04 | 6.08 | 6.08 | - | 9,408,787 |