Penguen Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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