Skip to main content
logo
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.650
+0.060 (2.32%)
Last updated: Oct 8, 2025, 3:13 PM GMT+3

IST:IHEVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.602.712.552.602.600.39%3,027,149
Oct 7, 20252.612.652.562.592.59-0.38%2,924,413
Oct 6, 20252.702.712.592.602.60-4.76%4,506,453
Oct 3, 20252.822.832.622.732.73-3.19%13,850,280
Oct 2, 20252.993.002.812.822.82-6.00%9,345,928
Oct 1, 20253.083.102.933.003.00-4.76%9,707,990
Sep 30, 20253.103.333.013.153.151.29%10,694,710
Sep 29, 20253.223.333.063.113.11-5.47%10,677,740
Sep 26, 20253.053.313.053.293.297.52%16,114,180
Sep 25, 20253.023.172.973.063.061.66%11,236,560
Sep 24, 20253.153.153.003.013.01-5.94%11,837,630
Sep 23, 20253.073.253.013.203.200.95%10,260,930
Sep 22, 20253.143.292.993.173.170.63%17,492,180
Sep 19, 20253.153.233.003.153.152.61%13,080,740
Sep 18, 20252.813.082.813.073.079.64%17,398,810
Sep 17, 20252.562.802.532.802.809.80%6,879,266
Sep 16, 20252.502.572.502.552.551.59%1,910,108
Sep 15, 20252.402.522.362.512.514.58%2,285,919
Sep 12, 20252.462.462.352.402.40-2.44%1,970,552
Sep 11, 20252.552.572.462.462.46-3.53%1,972,819
Sep 10, 20252.582.612.532.552.55-1.16%1,431,768
Sep 9, 20252.622.652.582.582.58-1.53%1,654,934
Sep 8, 20252.702.702.572.622.62-3.68%2,097,795
Sep 5, 20252.752.752.682.722.72-1.09%2,109,001
Sep 4, 20252.722.802.672.752.751.48%2,487,900
Sep 3, 20252.682.732.632.712.71-0.73%2,917,235
Sep 2, 20252.732.752.512.732.73-3,122,059
Sep 1, 20252.752.762.682.732.73-0.36%2,314,782
Aug 29, 20252.762.812.652.742.74-2,394,327
Aug 28, 20252.782.792.702.742.74-1.08%2,723,707
Aug 27, 20252.892.892.752.772.77-4.48%5,007,493
Aug 26, 20252.872.912.812.902.901.40%5,098,012
Aug 25, 20252.812.892.752.862.861.78%7,849,149
Aug 22, 20252.762.832.652.812.812.93%6,934,394
Aug 21, 20252.672.792.622.732.733.41%6,955,458
Aug 20, 20252.662.692.612.642.64-3,519,209
Aug 19, 20252.632.712.582.642.64-1.12%4,287,618
Aug 18, 20252.682.702.552.672.671.14%4,532,548
Aug 15, 20252.592.722.592.642.641.93%4,276,358
Aug 14, 20252.672.752.562.592.59-3.00%5,271,347
Aug 13, 20252.692.752.632.672.67-4.64%8,176,750
Aug 12, 20252.992.992.702.802.80-4.76%13,347,870
Aug 11, 20252.782.942.752.942.949.70%16,672,510
Aug 8, 20252.572.702.532.682.684.28%7,945,871
Aug 7, 20252.542.642.542.572.570.78%5,085,190
Aug 6, 20252.572.572.502.552.55-3,061,349
Aug 5, 20252.562.602.532.552.55-0.78%3,391,211
Aug 4, 20252.542.582.502.572.571.58%4,226,114
Aug 1, 20252.562.562.512.532.53-1.17%2,756,886
Jul 31, 20252.522.582.492.562.561.59%3,227,013