Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 6.95
-0.05 (-0.71%)
Last updated: Jun 19, 2026, 3:33 PM GMT+3
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.87 | 7.03 | 6.84 | 7.00 | 7.00 | 1.89% | 8,075,371 |
| Jun 17, 2026 | 7.01 | 7.04 | 6.86 | 6.87 | 6.87 | -1.58% | 5,597,395 |
| Jun 16, 2026 | 7.22 | 7.22 | 6.98 | 6.98 | 6.98 | -2.10% | 7,919,863 |
| Jun 15, 2026 | 7.02 | 7.22 | 6.94 | 7.13 | 7.13 | 3.94% | 15,607,650 |
| Jun 12, 2026 | 6.66 | 6.96 | 6.53 | 6.86 | 6.86 | 5.21% | 17,402,510 |
| Jun 11, 2026 | 6.51 | 6.62 | 6.34 | 6.52 | 6.52 | -0.91% | 12,362,860 |
| Jun 10, 2026 | 6.82 | 6.87 | 6.57 | 6.58 | 6.58 | -3.66% | 9,001,866 |
| Jun 9, 2026 | 7.07 | 7.10 | 6.82 | 6.83 | 6.83 | -2.43% | 8,874,452 |
| Jun 8, 2026 | 6.94 | 7.03 | 6.85 | 7.00 | 7.00 | 0.72% | 12,469,616 |
| Jun 5, 2026 | 7.17 | 7.33 | 6.84 | 6.95 | 6.95 | -3.07% | 18,356,210 |
| Jun 4, 2026 | 7.33 | 7.44 | 7.12 | 7.17 | 7.17 | -1.51% | 11,195,180 |
| Jun 3, 2026 | 7.74 | 7.74 | 7.28 | 7.28 | 7.28 | -5.94% | 12,536,080 |
| Jun 2, 2026 | 7.50 | 7.74 | 7.47 | 7.74 | 7.74 | 3.48% | 9,877,818 |
| Jun 1, 2026 | 7.30 | 7.70 | 7.30 | 7.48 | 7.48 | 2.75% | 14,625,590 |
| 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 |