Goodyear Lastikleri T.A.S. (IST:GOODY)
Turkey · Delayed Price · Currency is TRY 16.17
+0.46 (2.93%)
At close: Feb 9, 2026
IST:GOODY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.84 | 15.91 | 15.59 | 15.71 | 15.71 | -1.13% | 927,696 |
| Feb 5, 2026 | 16.02 | 16.12 | 15.80 | 15.89 | 15.89 | -1.43% | 933,156 |
| Feb 4, 2026 | 16.05 | 16.22 | 16.02 | 16.12 | 16.12 | 0.94% | 1,301,511 |
| Feb 3, 2026 | 16.00 | 16.08 | 15.86 | 15.97 | 15.97 | 0.63% | 952,496 |
| Feb 2, 2026 | 15.57 | 16.00 | 15.41 | 15.87 | 15.87 | 1.41% | 1,615,976 |
| Jan 30, 2026 | 15.91 | 15.94 | 15.61 | 15.65 | 15.65 | -1.76% | 1,113,128 |
| Jan 29, 2026 | 15.89 | 16.10 | 15.88 | 15.93 | 15.93 | 0.31% | 1,747,828 |
| Jan 28, 2026 | 15.96 | 16.05 | 15.80 | 15.88 | 15.88 | -0.50% | 1,261,950 |
| Jan 27, 2026 | 16.06 | 16.34 | 15.83 | 15.96 | 15.96 | 0.88% | 2,729,098 |
| Jan 26, 2026 | 15.51 | 15.89 | 15.44 | 15.82 | 15.82 | 1.87% | 1,473,916 |
| Jan 23, 2026 | 15.52 | 15.63 | 15.44 | 15.53 | 15.53 | 0.58% | 1,101,177 |
| Jan 22, 2026 | 15.19 | 15.48 | 15.19 | 15.44 | 15.44 | 1.78% | 921,701 |
| Jan 21, 2026 | 15.29 | 15.39 | 15.08 | 15.17 | 15.17 | -0.78% | 734,310 |
| Jan 20, 2026 | 15.42 | 15.45 | 15.19 | 15.29 | 15.29 | -1.04% | 825,360 |
| Jan 19, 2026 | 15.44 | 15.59 | 15.42 | 15.45 | 15.45 | 0.59% | 1,279,337 |
| Jan 16, 2026 | 15.39 | 15.49 | 15.24 | 15.36 | 15.36 | -0.13% | 1,096,094 |
| Jan 15, 2026 | 14.93 | 15.61 | 14.91 | 15.38 | 15.38 | 2.67% | 2,629,739 |
| Jan 14, 2026 | 15.06 | 15.21 | 14.91 | 14.98 | 14.98 | -0.47% | 1,119,121 |
| Jan 13, 2026 | 14.97 | 15.12 | 14.88 | 15.05 | 15.05 | 0.74% | 919,113 |
| Jan 12, 2026 | 14.92 | 15.05 | 14.89 | 14.94 | 14.94 | 0.13% | 754,084 |
| Jan 9, 2026 | 14.89 | 15.02 | 14.89 | 14.92 | 14.92 | 0.27% | 516,673 |
| Jan 8, 2026 | 14.77 | 14.99 | 14.60 | 14.88 | 14.88 | 0.54% | 796,729 |
| Jan 7, 2026 | 15.20 | 15.49 | 14.80 | 14.80 | 14.80 | -1.79% | 1,713,613 |
| Jan 6, 2026 | 15.06 | 15.16 | 14.98 | 15.07 | 15.07 | 0.53% | 770,309 |
| Jan 5, 2026 | 14.94 | 15.02 | 14.77 | 14.99 | 14.99 | 0.33% | 1,038,981 |
| Jan 2, 2026 | 14.76 | 15.09 | 14.76 | 14.94 | 14.94 | 1.63% | 805,355 |
| Dec 31, 2025 | 14.64 | 14.79 | 14.63 | 14.70 | 14.70 | 0.34% | 396,246 |
| Dec 30, 2025 | 14.56 | 14.68 | 14.52 | 14.65 | 14.65 | 0.76% | 453,621 |
| Dec 29, 2025 | 14.60 | 14.94 | 14.45 | 14.54 | 14.54 | -0.41% | 793,296 |
| Dec 26, 2025 | 14.86 | 14.96 | 14.45 | 14.60 | 14.60 | -1.75% | 1,398,203 |
| Dec 25, 2025 | 14.31 | 15.28 | 14.31 | 14.86 | 14.86 | 4.06% | 2,846,508 |
| Dec 24, 2025 | 14.38 | 14.43 | 13.99 | 14.28 | 14.28 | -0.63% | 743,000 |
| Dec 23, 2025 | 14.58 | 14.60 | 14.36 | 14.37 | 14.37 | -1.17% | 549,272 |
| Dec 22, 2025 | 14.84 | 14.96 | 14.47 | 14.54 | 14.54 | -1.82% | 1,303,737 |
| Dec 19, 2025 | 14.87 | 14.89 | 14.77 | 14.81 | 14.81 | -0.27% | 518,430 |
| Dec 18, 2025 | 14.85 | 14.97 | 14.80 | 14.85 | 14.85 | - | 492,766 |
| Dec 17, 2025 | 15.01 | 15.12 | 14.84 | 14.85 | 14.85 | -1.07% | 703,767 |
| Dec 16, 2025 | 15.20 | 15.20 | 14.96 | 15.01 | 15.01 | -0.86% | 542,218 |
| Dec 15, 2025 | 15.10 | 15.32 | 15.10 | 15.14 | 15.14 | 0.53% | 860,783 |
| Dec 12, 2025 | 15.04 | 15.24 | 15.00 | 15.06 | 15.06 | 0.40% | 888,127 |
| Dec 11, 2025 | 15.01 | 15.11 | 14.98 | 15.00 | 15.00 | 0.33% | 801,137 |
| Dec 10, 2025 | 15.26 | 15.50 | 14.95 | 14.95 | 14.95 | -0.47% | 2,430,897 |
| Dec 9, 2025 | 15.00 | 15.23 | 14.94 | 15.02 | 15.02 | 0.54% | 1,556,224 |
| Dec 8, 2025 | 14.86 | 15.06 | 14.86 | 14.94 | 14.94 | 0.95% | 830,799 |
| Dec 5, 2025 | 14.74 | 14.80 | 14.70 | 14.80 | 14.80 | 0.41% | 719,146 |
| Dec 4, 2025 | 14.87 | 14.96 | 14.73 | 14.74 | 14.74 | -0.87% | 550,481 |
| Dec 3, 2025 | 14.92 | 15.04 | 14.86 | 14.87 | 14.87 | -0.34% | 645,077 |
| Dec 2, 2025 | 14.97 | 15.05 | 14.90 | 14.92 | 14.92 | -0.33% | 1,064,104 |
| Dec 1, 2025 | 14.68 | 14.97 | 14.68 | 14.97 | 14.97 | 1.98% | 982,982 |
| Nov 28, 2025 | 14.73 | 14.82 | 14.61 | 14.68 | 14.68 | -0.34% | 544,865 |