Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey · Delayed Price · Currency is TRY 2.250
+0.060 (2.74%)
At close: Apr 17, 2026
IST:IHEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | 2.74% | 3,001,806 |
| Apr 16, 2026 | 2.21 | 2.22 | 2.17 | 2.19 | 2.19 | -0.45% | 2,127,126 |
| Apr 15, 2026 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | 1.38% | 1,998,059 |
| Apr 14, 2026 | 2.15 | 2.30 | 2.15 | 2.17 | 2.17 | 1.40% | 2,958,178 |
| Apr 13, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -1.38% | 1,179,043 |
| Apr 10, 2026 | 2.14 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 2,006,209 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.07 | 2.14 | 2.14 | -0.47% | 1,075,787 |
| Apr 8, 2026 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | 2.87% | 4,120,177 |
| Apr 7, 2026 | 2.14 | 2.16 | 2.07 | 2.09 | 2.09 | -2.34% | 1,738,884 |
| Apr 6, 2026 | 2.13 | 2.18 | 2.12 | 2.14 | 2.14 | 0.47% | 2,183,604 |
| Apr 3, 2026 | 2.13 | 2.17 | 2.11 | 2.13 | 2.13 | - | 2,394,713 |
| Apr 2, 2026 | 2.11 | 2.14 | 2.10 | 2.13 | 2.13 | -0.47% | 646,002 |
| Apr 1, 2026 | 2.10 | 2.15 | 2.09 | 2.14 | 2.14 | 2.88% | 1,431,770 |
| Mar 31, 2026 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | - | 943,417 |
| Mar 30, 2026 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.95% | 1,243,727 |
| Mar 27, 2026 | 2.15 | 2.16 | 2.07 | 2.10 | 2.10 | -1.87% | 2,494,000 |
| Mar 26, 2026 | 2.15 | 2.18 | 2.11 | 2.14 | 2.14 | 0.47% | 1,024,653 |
| Mar 25, 2026 | 2.20 | 2.21 | 2.13 | 2.13 | 2.13 | -2.29% | 1,945,538 |
| Mar 24, 2026 | 2.19 | 2.22 | 2.14 | 2.18 | 2.18 | -0.46% | 1,743,638 |
| Mar 23, 2026 | 2.20 | 2.20 | 2.09 | 2.19 | 2.19 | -0.90% | 3,294,723 |
| Mar 19, 2026 | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | -0.45% | 141,271 |
| Mar 18, 2026 | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | 0.45% | 2,277,786 |
| Mar 17, 2026 | 2.19 | 2.24 | 2.19 | 2.21 | 2.21 | 0.91% | 2,069,783 |
| Mar 16, 2026 | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | -1.35% | 1,837,078 |
| Mar 13, 2026 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 1,562,765 |
| Mar 12, 2026 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | -0.44% | 2,537,978 |
| Mar 11, 2026 | 2.27 | 2.30 | 2.22 | 2.26 | 2.26 | -0.44% | 3,618,734 |
| Mar 10, 2026 | 2.20 | 2.31 | 2.20 | 2.27 | 2.27 | 3.18% | 2,977,403 |
| Mar 9, 2026 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | -0.45% | 1,070,244 |
| Mar 6, 2026 | 2.22 | 2.23 | 2.18 | 2.21 | 2.21 | -0.45% | 1,067,765 |
| Mar 5, 2026 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 2.30% | 1,841,797 |
| Mar 4, 2026 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | - | 1,043,844 |
| Mar 3, 2026 | 2.12 | 2.22 | 2.12 | 2.17 | 2.17 | - | 1,791,475 |
| Mar 2, 2026 | 2.07 | 2.19 | 2.07 | 2.17 | 2.17 | -5.24% | 2,528,355 |
| Feb 27, 2026 | 2.33 | 2.34 | 2.27 | 2.29 | 2.29 | -1.72% | 1,515,936 |
| Feb 26, 2026 | 2.35 | 2.35 | 2.29 | 2.33 | 2.33 | -2.10% | 1,330,467 |
| Feb 25, 2026 | 2.39 | 2.41 | 2.30 | 2.38 | 2.38 | - | 2,693,530 |
| Feb 24, 2026 | 2.38 | 2.43 | 2.35 | 2.38 | 2.38 | - | 2,700,435 |
| Feb 23, 2026 | 2.43 | 2.44 | 2.35 | 2.38 | 2.38 | -2.06% | 2,973,015 |
| Feb 20, 2026 | 2.33 | 2.48 | 2.25 | 2.43 | 2.43 | 5.19% | 2,898,804 |
| Feb 19, 2026 | 2.41 | 2.42 | 2.31 | 2.31 | 2.31 | -4.15% | 2,399,628 |
| Feb 18, 2026 | 2.47 | 2.47 | 2.39 | 2.41 | 2.41 | -2.03% | 3,747,390 |
| Feb 17, 2026 | 2.42 | 2.48 | 2.38 | 2.46 | 2.46 | 1.23% | 3,961,173 |
| Feb 16, 2026 | 2.36 | 2.45 | 2.36 | 2.43 | 2.43 | 3.85% | 6,025,303 |
| Feb 13, 2026 | 2.36 | 2.38 | 2.34 | 2.34 | 2.34 | -0.85% | 1,869,364 |
| Feb 12, 2026 | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | 0.43% | 991,259 |
| Feb 11, 2026 | 2.35 | 2.35 | 2.32 | 2.35 | 2.35 | -0.42% | 825,056 |
| Feb 10, 2026 | 2.38 | 2.40 | 2.33 | 2.36 | 2.36 | -1.26% | 5,191,198 |
| Feb 9, 2026 | 2.32 | 2.41 | 2.31 | 2.39 | 2.39 | 3.02% | 2,512,986 |
| Feb 6, 2026 | 2.33 | 2.33 | 2.29 | 2.32 | 2.32 | -1.28% | 1,038,627 |