Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (IST:GESAN)
Turkey · Delayed Price · Currency is TRY 50.05
+0.05 (0.10%)
At close: Aug 1, 2025, 6:00 PM GMT+3
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.82 | 50.35 | 49.66 | 50.05 | - | 0.10% | 3,305,522 |
| Jul 31, 2025 | 49.60 | 50.95 | 49.50 | 50.00 | - | 0.60% | 3,493,932 |
| Jul 30, 2025 | 49.70 | 50.30 | 49.54 | 49.70 | - | -0.36% | 2,613,589 |
| Jul 29, 2025 | 50.50 | 50.95 | 49.76 | 49.88 | - | -2.00% | 2,718,870 |
| Jul 28, 2025 | 51.25 | 52.40 | 50.55 | 50.90 | - | -0.68% | 3,346,321 |
| Jul 25, 2025 | 52.95 | 52.95 | 51.25 | 51.25 | - | 4.68% | 7,378,197 |
| Jul 24, 2025 | 48.96 | 49.50 | 48.86 | 48.96 | - | 0.04% | 2,807,859 |
| Jul 23, 2025 | 49.72 | 50.60 | 48.76 | 48.94 | - | -1.57% | 4,666,539 |
| Jul 22, 2025 | 49.50 | 51.30 | 48.80 | 49.72 | - | 0.61% | 5,151,455 |
| Jul 21, 2025 | 48.94 | 49.86 | 48.78 | 49.42 | - | 0.98% | 3,781,865 |
| Jul 18, 2025 | 49.40 | 49.64 | 48.36 | 48.94 | - | -0.85% | 3,951,320 |
| Jul 17, 2025 | 48.66 | 50.60 | 48.66 | 49.36 | - | 2.45% | 6,030,059 |
| Jul 16, 2025 | 46.72 | 51.15 | 46.72 | 48.18 | - | 3.61% | 18,209,411 |
| Jul 14, 2025 | 46.48 | 47.44 | 46.30 | 46.50 | - | 0.04% | 3,021,854 |
| Jul 11, 2025 | 47.50 | 47.50 | 45.88 | 46.48 | - | -2.15% | 11,107,412 |
| Jul 10, 2025 | 46.60 | 49.04 | 46.60 | 47.50 | - | 5.14% | 19,665,182 |
| Jul 9, 2025 | 41.14 | 45.18 | 41.02 | 45.18 | - | 9.98% | 7,592,804 |
| Jul 8, 2025 | 42.16 | 42.56 | 41.00 | 41.08 | - | -2.33% | 3,382,381 |
| Jul 7, 2025 | 42.84 | 43.30 | 42.06 | 42.06 | - | -3.13% | 3,262,034 |
| Jul 4, 2025 | 46.00 | 46.08 | 43.42 | 43.42 | - | -3.90% | 9,974,686 |
| Jul 3, 2025 | 41.98 | 45.18 | 41.64 | 45.18 | - | 9.98% | 18,144,552 |
| Jul 2, 2025 | 41.36 | 42.14 | 40.82 | 41.08 | - | -0.58% | 4,020,531 |
| Jul 1, 2025 | 40.62 | 41.58 | 40.12 | 41.32 | - | 2.02% | 4,287,835 |
| Jun 30, 2025 | 39.12 | 40.96 | 38.88 | 40.50 | - | 3.53% | 3,085,820 |
| Jun 27, 2025 | 39.06 | 39.38 | 38.42 | 39.12 | - | 0.15% | 1,876,640 |
| Jun 26, 2025 | 39.60 | 40.08 | 39.06 | 39.06 | - | -1.01% | 1,778,473 |
| Jun 25, 2025 | 40.00 | 40.00 | 39.42 | 39.46 | - | -1.35% | 2,214,537 |
| Jun 24, 2025 | 39.50 | 40.12 | 39.12 | 40.00 | - | 5.26% | 3,711,824 |
| Jun 23, 2025 | 38.38 | 39.06 | 38.00 | 38.00 | - | -2.21% | 2,224,457 |
| Jun 20, 2025 | 38.98 | 39.22 | 38.20 | 38.86 | - | 1.57% | 4,052,577 |
| Jun 19, 2025 | 38.70 | 39.60 | 38.12 | 38.26 | - | -1.34% | 2,968,980 |
| Jun 18, 2025 | 39.38 | 39.48 | 38.12 | 38.78 | - | -1.82% | 2,265,361 |
| Jun 17, 2025 | 40.16 | 40.52 | 39.50 | 39.50 | - | -1.79% | 2,203,932 |
| Jun 16, 2025 | 39.48 | 40.70 | 39.06 | 40.22 | - | 1.31% | 2,451,572 |
| Jun 13, 2025 | 38.24 | 39.74 | 38.10 | 39.70 | - | -3.36% | 4,247,498 |
| Jun 12, 2025 | 41.54 | 41.74 | 40.92 | 41.08 | - | -2.65% | 3,879,251 |
| Jun 11, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | - | -1.68% | 3,494,879 |
| Jun 10, 2025 | 42.58 | 43.28 | 42.58 | 42.92 | - | 0.85% | 1,812,262 |
| Jun 5, 2025 | 42.78 | 43.04 | 42.50 | 42.56 | - | -0.28% | 837,125 |
| Jun 4, 2025 | 41.20 | 43.02 | 41.20 | 42.68 | - | 3.59% | 2,457,900 |
| Jun 3, 2025 | 41.14 | 41.78 | 41.14 | 41.20 | - | 0.24% | 2,737,051 |
| Jun 2, 2025 | 42.30 | 42.30 | 41.10 | 41.10 | - | -4.24% | 2,594,619 |
| May 30, 2025 | 41.60 | 42.92 | 40.88 | 42.92 | - | 3.17% | 3,445,988 |
| May 29, 2025 | 42.64 | 42.84 | 41.60 | 41.60 | - | -1.47% | 2,208,625 |
| May 28, 2025 | 43.64 | 44.28 | 42.04 | 42.22 | - | -3.25% | 4,479,898 |
| May 27, 2025 | 43.76 | 44.20 | 43.40 | 43.64 | - | -0.27% | 2,769,393 |
| May 26, 2025 | 44.66 | 44.90 | 43.66 | 43.76 | - | -1.75% | 3,011,782 |
| May 23, 2025 | 46.14 | 46.44 | 44.50 | 44.54 | - | -3.51% | 3,874,460 |
| May 22, 2025 | 47.08 | 47.66 | 45.90 | 46.16 | - | -1.91% | 5,738,512 |
| May 21, 2025 | 46.70 | 47.78 | 46.52 | 47.06 | - | 0.38% | 3,901,379 |