Penguen Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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