Penguen Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.35	14.46	14.07	14.23	14.23	-0.84%	1,846,105
May 25, 2026	13.71	14.48	13.65	14.35	14.35	7.01%	7,329,941
May 22, 2026	12.80	13.78	12.74	13.41	13.41	0.07%	16,291,640
May 21, 2026	14.86	14.94	13.40	13.40	13.40	-9.95%	10,975,457
May 20, 2026	14.84	15.10	14.49	14.88	14.88	0.88%	17,091,520
May 18, 2026	15.04	15.07	14.50	14.75	14.75	-1.01%	6,797,241
May 15, 2026	14.98	15.20	14.43	14.90	14.90	-0.73%	9,611,737
May 14, 2026	14.60	15.55	14.54	15.01	15.01	3.09%	16,557,620
May 13, 2026	14.92	15.07	14.41	14.56	14.56	-2.02%	12,388,790
May 12, 2026	14.96	15.40	14.65	14.86	14.86	0.13%	20,312,830
May 11, 2026	14.99	15.29	14.74	14.84	14.84	-1.00%	10,196,760
May 8, 2026	15.00	15.27	14.29	14.99	14.99	0.94%	19,679,880
May 7, 2026	14.90	15.03	14.62	14.85	14.85	-	11,692,060
May 6, 2026	14.92	15.45	14.62	14.85	14.85	-0.93%	19,673,410
May 5, 2026	14.19	15.01	14.06	14.99	14.99	4.90%	22,456,060
May 4, 2026	14.28	14.73	13.65	14.29	14.29	2.73%	27,298,140
Apr 30, 2026	14.60	14.60	13.85	13.91	13.91	-4.60%	16,875,970
Apr 29, 2026	14.58	15.01	14.16	14.58	14.58	0.55%	18,584,290
Apr 28, 2026	14.70	15.67	14.50	14.50	14.50	-2.03%	30,807,210
Apr 27, 2026	15.40	15.94	14.31	14.80	14.80	-1.66%	41,635,710
Apr 24, 2026	13.70	15.05	12.48	15.05	15.05	9.93%	45,478,230
Apr 22, 2026	15.01	15.07	13.50	13.69	13.69	-2.28%	53,903,000
Apr 21, 2026	13.32	14.01	13.23	14.01	14.01	9.97%	10,880,570
Apr 20, 2026	11.61	12.74	11.60	12.74	12.74	9.92%	13,280,180
Apr 17, 2026	11.28	11.89	11.28	11.59	11.59	2.84%	26,075,830
Apr 16, 2026	10.60	11.49	10.40	11.27	11.27	6.82%	29,205,400
Apr 15, 2026	10.40	10.61	10.26	10.55	10.55	2.03%	18,532,170
Apr 14, 2026	10.01	10.57	9.96	10.34	10.34	3.82%	22,243,400
Apr 13, 2026	10.43	10.43	9.91	9.96	9.96	-2.06%	10,953,180
Apr 10, 2026	10.24	10.40	10.06	10.17	10.17	0.49%	11,412,780
Apr 9, 2026	10.60	10.63	10.10	10.12	10.12	-4.26%	15,233,910
Apr 8, 2026	10.90	11.04	10.36	10.57	10.57	-0.47%	25,362,000
Apr 7, 2026	10.10	11.10	9.94	10.62	10.62	5.15%	31,367,330
Apr 6, 2026	10.47	10.60	10.10	10.10	10.10	-2.60%	19,309,970
Apr 3, 2026	11.01	11.46	10.27	10.37	10.37	-5.30%	32,314,160
Apr 2, 2026	11.00	11.58	10.79	10.95	10.95	-1.53%	27,223,750
Apr 1, 2026	10.75	11.30	10.37	11.12	11.12	6.82%	38,573,090
Mar 31, 2026	9.41	10.41	9.31	10.41	10.41	9.93%	45,021,640
Mar 30, 2026	10.43	11.02	9.44	9.47	9.47	-5.86%	69,504,780
Mar 27, 2026	9.19	10.06	9.10	10.06	10.06	9.95%	73,351,470
Mar 26, 2026	9.06	9.67	9.06	9.15	9.15	0.99%	23,912,170
Mar 25, 2026	9.70	9.75	8.99	9.06	9.06	-1.20%	15,795,500
Mar 24, 2026	9.24	9.26	8.99	9.17	9.17	-0.86%	4,756,713
Mar 23, 2026	8.80	9.25	8.55	9.25	9.25	3.93%	8,666,134
Mar 19, 2026	8.88	8.95	8.85	8.90	8.90	-0.22%	1,401,326
Mar 18, 2026	8.85	8.98	8.80	8.92	8.92	0.79%	4,357,282
Mar 17, 2026	8.73	8.88	8.73	8.85	8.85	1.72%	2,826,915
Mar 16, 2026	8.80	8.85	8.70	8.70	8.70	-1.14%	3,041,998
Mar 13, 2026	8.83	8.93	8.72	8.80	8.80	-0.23%	4,054,255
Mar 12, 2026	8.81	8.98	8.70	8.82	8.82	-1.45%	4,432,635