Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 160.30
+0.30 (0.19%)
Aug 1, 2025, 6:08 PM GMT+3
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 159.90 | 162.50 | 157.60 | 160.30 | 160.30 | 0.19% | 298,045 |
| Jul 31, 2025 | 155.60 | 160.00 | 155.60 | 160.00 | 160.00 | 3.29% | 576,744 |
| Jul 30, 2025 | 152.60 | 156.20 | 152.40 | 154.90 | 154.90 | 1.51% | 412,902 |
| Jul 29, 2025 | 152.00 | 155.70 | 150.00 | 152.60 | 152.60 | -0.07% | 414,824 |
| Jul 28, 2025 | 154.00 | 155.00 | 152.70 | 152.70 | 152.70 | -0.84% | 233,562 |
| Jul 25, 2025 | 155.40 | 159.00 | 153.60 | 154.00 | 154.00 | -0.90% | 624,767 |
| Jul 24, 2025 | 153.00 | 157.00 | 153.00 | 155.40 | 155.40 | 1.70% | 801,901 |
| Jul 23, 2025 | 158.70 | 158.90 | 151.70 | 152.80 | 152.80 | -3.23% | 1,009,397 |
| Jul 22, 2025 | 163.90 | 163.90 | 157.70 | 157.90 | 157.90 | -3.66% | 1,164,158 |
| Jul 21, 2025 | 166.00 | 166.60 | 162.60 | 163.90 | 163.90 | -0.97% | 583,313 |
| Jul 18, 2025 | 164.50 | 167.40 | 164.10 | 165.50 | 165.50 | 0.67% | 831,509 |
| Jul 17, 2025 | 163.70 | 165.40 | 162.30 | 164.40 | 164.40 | - | 1,079,604 |
| Jul 16, 2025 | 161.80 | 166.50 | 161.80 | 164.40 | 164.40 | 1.61% | 1,030,019 |
| Jul 14, 2025 | 158.30 | 163.30 | 157.00 | 161.80 | 161.80 | 2.34% | 460,225 |
| Jul 11, 2025 | 155.70 | 162.80 | 155.00 | 158.10 | 158.10 | 2.00% | 724,800 |
| Jul 10, 2025 | 160.70 | 161.20 | 153.50 | 155.00 | 155.00 | -2.58% | 754,426 |
| Jul 9, 2025 | 158.50 | 161.10 | 156.70 | 159.10 | 159.10 | 0.25% | 571,566 |
| Jul 8, 2025 | 154.00 | 162.50 | 152.60 | 158.70 | 158.70 | 3.19% | 1,219,258 |
| Jul 7, 2025 | 154.00 | 155.30 | 150.70 | 153.80 | 153.80 | -1.41% | 586,635 |
| Jul 4, 2025 | 159.20 | 160.00 | 156.00 | 156.00 | 156.00 | -2.01% | 285,834 |
| Jul 3, 2025 | 158.90 | 163.10 | 156.00 | 159.20 | 159.20 | 0.19% | 635,544 |
| Jul 2, 2025 | 158.10 | 162.40 | 155.80 | 158.90 | 158.90 | 0.51% | 740,435 |
| Jul 1, 2025 | 159.00 | 162.90 | 157.00 | 158.10 | 158.10 | -0.57% | 709,499 |
| Jun 30, 2025 | 145.30 | 159.10 | 144.50 | 159.00 | 159.00 | 9.88% | 1,040,925 |
| Jun 27, 2025 | 144.00 | 147.50 | 143.80 | 144.70 | 144.70 | 0.49% | 330,614 |
| Jun 26, 2025 | 147.40 | 151.20 | 144.00 | 144.00 | 144.00 | -2.31% | 375,838 |
| Jun 25, 2025 | 141.80 | 150.60 | 141.00 | 147.40 | 147.40 | 4.99% | 837,566 |
| Jun 24, 2025 | 140.20 | 142.00 | 135.80 | 140.40 | 140.40 | 3.85% | 643,922 |
| Jun 23, 2025 | 139.30 | 139.30 | 134.80 | 135.20 | 135.20 | -3.22% | 617,484 |
| Jun 20, 2025 | 137.80 | 140.80 | 135.60 | 139.70 | 139.70 | 3.10% | 701,532 |
| Jun 19, 2025 | 145.30 | 147.40 | 135.20 | 135.50 | 135.50 | -6.62% | 686,605 |
| Jun 18, 2025 | 148.40 | 149.70 | 145.00 | 145.10 | 145.10 | -2.81% | 316,596 |
| Jun 17, 2025 | 145.70 | 151.80 | 144.00 | 149.30 | 149.30 | 2.26% | 916,884 |
| Jun 16, 2025 | 152.00 | 152.90 | 145.70 | 146.00 | 146.00 | -4.33% | 1,120,820 |
| Jun 13, 2025 | 148.00 | 152.70 | 144.60 | 152.60 | 152.60 | -1.23% | 1,002,602 |
| Jun 12, 2025 | 157.90 | 157.90 | 150.20 | 154.50 | 154.50 | -2.83% | 1,114,390 |
| Jun 11, 2025 | 161.50 | 162.50 | 157.50 | 159.00 | 153.74 | -1.55% | 591,477 |
| Jun 10, 2025 | 155.00 | 162.90 | 152.90 | 161.50 | 156.15 | 4.19% | 1,415,892 |
| Jun 5, 2025 | 144.80 | 156.10 | 144.00 | 155.00 | 149.87 | 7.04% | 905,122 |
| Jun 4, 2025 | 141.20 | 145.00 | 139.80 | 144.80 | 140.01 | 2.70% | 1,092,731 |
| Jun 3, 2025 | 137.80 | 141.60 | 137.80 | 141.00 | 136.33 | 2.55% | 948,290 |
| Jun 2, 2025 | 139.20 | 140.00 | 134.40 | 137.50 | 132.95 | -1.50% | 1,089,604 |
| May 30, 2025 | 139.00 | 140.30 | 138.60 | 139.60 | 134.98 | 0.43% | 1,509,615 |
| May 29, 2025 | 144.00 | 145.00 | 138.30 | 139.00 | 134.40 | -2.80% | 1,259,677 |
| May 28, 2025 | 143.00 | 145.10 | 141.60 | 143.00 | 138.27 | -0.35% | 695,026 |
| May 27, 2025 | 149.50 | 150.80 | 143.00 | 143.50 | 138.75 | -4.14% | 1,039,209 |
| May 26, 2025 | 148.50 | 154.20 | 148.50 | 149.70 | 144.74 | 1.15% | 898,219 |
| May 23, 2025 | 146.90 | 149.40 | 145.40 | 148.00 | 143.10 | 0.75% | 825,527 |
| May 22, 2025 | 147.20 | 149.20 | 144.20 | 146.90 | 142.04 | -0.20% | 923,937 |
| May 21, 2025 | 148.80 | 148.90 | 143.50 | 147.20 | 142.33 | -1.08% | 849,532 |