Penguen Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	9.60	9.99	9.44	9.79	9.79	1.03%	3,199,624
Aug 3, 2026	9.67	9.84	9.56	9.69	9.69	-0.10%	2,273,554
Jul 31, 2026	9.41	9.75	9.34	9.70	9.70	3.52%	1,959,423
Jul 30, 2026	9.84	9.90	9.37	9.37	9.37	-4.78%	1,992,948
Jul 29, 2026	10.03	10.09	9.84	9.84	9.84	-1.89%	2,264,730
Jul 28, 2026	10.28	10.37	10.01	10.03	10.03	-3.19%	2,861,106
Jul 27, 2026	10.60	10.61	10.33	10.36	10.36	-0.38%	2,721,918
Jul 24, 2026	10.75	10.77	10.26	10.40	10.40	-2.44%	3,872,034
Jul 23, 2026	10.95	11.09	10.65	10.66	10.66	-2.02%	6,376,898
Jul 22, 2026	10.45	10.88	10.37	10.88	10.88	3.62%	2,723,185
Jul 21, 2026	10.60	10.60	10.33	10.50	10.50	-	1,585,110
Jul 20, 2026	10.43	10.74	10.39	10.50	10.50	0.86%	2,044,418
Jul 17, 2026	10.63	10.68	10.38	10.41	10.41	-2.62%	1,863,549
Jul 16, 2026	10.56	10.80	10.53	10.69	10.69	1.23%	2,761,060
Jul 14, 2026	10.56	10.79	10.50	10.56	10.56	-0.38%	1,707,965
Jul 13, 2026	10.60	10.65	10.38	10.60	10.60	-0.47%	3,664,311
Jul 10, 2026	10.71	10.82	10.58	10.65	10.65	-0.56%	1,998,229
Jul 9, 2026	11.00	11.00	10.56	10.71	10.71	-0.93%	2,306,130
Jul 8, 2026	10.72	11.22	10.52	10.81	10.81	-	4,273,297
Jul 7, 2026	10.85	10.93	10.70	10.81	10.81	0.28%	2,338,470
Jul 6, 2026	11.24	11.36	10.68	10.78	10.78	-4.09%	3,930,274
Jul 3, 2026	11.18	11.33	11.08	11.24	11.24	0.72%	2,421,134
Jul 2, 2026	10.92	11.25	10.90	11.16	11.16	2.39%	4,008,102
Jul 1, 2026	10.83	11.27	10.77	10.90	10.90	1.21%	4,902,979
Jun 30, 2026	10.82	11.07	10.75	10.77	10.77	-0.37%	4,363,186
Jun 29, 2026	11.17	11.36	10.81	10.81	10.81	-3.22%	3,653,404
Jun 26, 2026	11.04	11.36	10.88	11.17	11.17	1.64%	6,100,219
Jun 25, 2026	11.46	11.57	10.85	10.99	10.99	-4.18%	5,753,948
Jun 24, 2026	11.65	11.77	11.40	11.47	11.47	-1.55%	4,341,990
Jun 23, 2026	11.85	11.95	11.61	11.65	11.65	-1.60%	4,927,961
Jun 22, 2026	12.10	12.15	11.82	11.84	11.84	-2.15%	5,950,408
Jun 19, 2026	12.12	12.21	11.80	12.10	12.10	-0.49%	2,386,295
Jun 18, 2026	12.09	12.24	11.91	12.16	12.16	1.50%	4,572,057
Jun 17, 2026	12.20	12.59	11.90	11.98	11.98	-1.16%	5,497,201
Jun 16, 2026	12.15	12.51	12.08	12.12	12.12	0.08%	7,272,567
Jun 15, 2026	12.45	12.54	12.11	12.11	12.11	-0.41%	6,712,865
Jun 12, 2026	12.30	12.88	12.04	12.16	12.16	0.08%	7,179,102
Jun 11, 2026	12.50	12.76	12.12	12.15	12.15	-2.80%	5,069,581
Jun 10, 2026	13.25	13.30	12.50	12.50	12.50	-6.58%	5,220,395
Jun 9, 2026	13.39	13.48	12.97	13.38	13.38	0.30%	5,277,255
Jun 8, 2026	13.30	13.97	13.30	13.34	13.34	-0.52%	5,980,108
Jun 5, 2026	13.70	13.89	13.25	13.41	13.41	-2.05%	3,604,035
Jun 4, 2026	13.97	14.07	13.28	13.69	13.69	-0.80%	7,271,502
Jun 3, 2026	14.39	14.71	13.69	13.80	13.80	-3.77%	9,021,673
Jun 2, 2026	14.61	14.72	14.16	14.34	14.34	-1.44%	9,525,799
Jun 1, 2026	14.35	14.90	14.30	14.55	14.55	2.25%	8,098,241
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%	10,975,450