Skip to main content
logo
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.170
+0.020 (0.93%)
At close: May 26, 2026

IST:IHEVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262.182.182.122.172.170.93%522,315
May 25, 20262.172.192.152.152.15-593,865
May 22, 20262.092.172.092.152.151.90%1,201,261
May 21, 20262.172.182.112.112.11-2.31%1,141,408
May 20, 20262.192.192.162.162.16-1.37%809,759
May 18, 20262.222.222.172.192.19-1.35%922,234
May 15, 20262.212.232.172.222.22-0.45%2,625,307
May 14, 20262.242.242.212.232.23-2,542,575
May 13, 20262.242.252.212.232.23-0.45%2,369,400
May 12, 20262.272.272.242.242.24-1.75%2,864,239
May 11, 20262.292.302.262.282.28-0.44%2,403,454
May 8, 20262.292.312.272.292.29-3,820,838
May 7, 20262.262.292.242.292.291.33%3,998,826
May 6, 20262.252.302.242.262.260.89%4,282,819
May 5, 20262.242.282.222.242.24-2,637,973
May 4, 20262.252.302.222.242.24-1.75%1,219,034
Apr 30, 20262.262.302.172.282.280.44%5,685,949
Apr 29, 20262.342.342.252.272.270.44%5,604,616
Apr 28, 20262.272.342.242.262.26-0.44%3,910,530
Apr 27, 20262.272.302.242.272.27-2,052,152
Apr 24, 20262.232.272.202.272.271.34%1,440,261
Apr 22, 20262.252.262.212.242.24-0.88%2,639,300
Apr 21, 20262.232.282.202.262.261.35%2,603,495
Apr 20, 20262.222.262.202.232.23-0.89%2,600,748
Apr 17, 20262.192.252.182.252.252.74%3,001,806
Apr 16, 20262.212.222.172.192.19-0.45%2,127,126
Apr 15, 20262.172.202.152.202.201.38%1,998,059
Apr 14, 20262.152.302.152.172.171.40%2,958,178
Apr 13, 20262.152.152.122.142.14-1.38%1,179,043
Apr 10, 20262.142.172.122.172.171.40%2,006,209
Apr 9, 20262.152.152.072.142.14-0.47%1,075,787
Apr 8, 20262.122.172.122.152.152.87%4,120,177
Apr 7, 20262.142.162.072.092.09-2.34%1,738,884
Apr 6, 20262.132.182.122.142.140.47%2,183,604
Apr 3, 20262.132.172.112.132.13-2,394,713
Apr 2, 20262.112.142.102.132.13-0.47%646,002
Apr 1, 20262.102.152.092.142.142.88%1,431,770
Mar 31, 20262.092.102.062.082.08-943,417
Mar 30, 20262.122.122.072.082.08-0.95%1,243,727
Mar 27, 20262.152.162.072.102.10-1.87%2,494,000
Mar 26, 20262.152.182.112.142.140.47%1,024,653
Mar 25, 20262.202.212.132.132.13-2.29%1,945,538
Mar 24, 20262.192.222.142.182.18-0.46%1,743,638
Mar 23, 20262.202.202.092.192.19-0.90%3,294,723
Mar 19, 20262.222.222.192.212.21-0.45%141,271
Mar 18, 20262.232.232.192.222.220.45%2,277,786
Mar 17, 20262.192.242.192.212.210.91%2,069,783
Mar 16, 20262.222.222.172.192.19-1.35%1,837,078
Mar 13, 20262.242.252.202.222.22-1.33%1,562,765
Mar 12, 20262.242.262.222.252.25-0.44%2,537,978