Petkim Petrokimya Holding Anonim Sirketi (IST:PETKM)
17.27
+0.17 (0.99%)
Aug 1, 2025, 6:09 PM GMT+3
FARO Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 17.14 | 17.42 | 17.10 | 17.27 | 17.27 | 0.99% | 44,674,728 |
Jul 31, 2025 | 17.16 | 17.26 | 17.02 | 17.10 | 17.10 | - | 38,985,465 |
Jul 30, 2025 | 17.03 | 17.27 | 17.01 | 17.10 | 17.10 | 0.88% | 41,282,664 |
Jul 29, 2025 | 17.13 | 17.26 | 16.95 | 16.95 | 16.95 | -1.05% | 31,348,773 |
Jul 28, 2025 | 17.31 | 17.36 | 17.09 | 17.13 | 17.13 | -1.32% | 31,496,286 |
Jul 25, 2025 | 17.58 | 17.64 | 17.32 | 17.36 | 17.36 | -1.14% | 34,021,751 |
Jul 24, 2025 | 17.53 | 17.80 | 17.49 | 17.56 | 17.56 | 0.63% | 41,825,055 |
Jul 23, 2025 | 17.52 | 17.66 | 17.39 | 17.45 | 17.45 | -0.17% | 35,285,957 |
Jul 22, 2025 | 17.81 | 18.37 | 17.38 | 17.48 | 17.48 | -1.52% | 87,410,558 |
Jul 21, 2025 | 17.47 | 17.79 | 17.46 | 17.75 | 17.75 | 2.07% | 30,839,151 |
Jul 18, 2025 | 17.45 | 17.53 | 17.22 | 17.39 | 17.39 | -0.23% | 25,917,020 |
Jul 17, 2025 | 17.14 | 17.52 | 17.08 | 17.43 | 17.43 | 2.53% | 39,900,002 |
Jul 16, 2025 | 17.35 | 17.49 | 16.90 | 17.00 | 17.00 | -2.13% | 36,322,990 |
Jul 14, 2025 | 17.84 | 18.04 | 17.36 | 17.37 | 17.37 | -2.09% | 42,037,267 |
Jul 11, 2025 | 17.72 | 17.91 | 17.50 | 17.74 | 17.74 | 0.97% | 52,629,631 |
Jul 10, 2025 | 17.38 | 17.74 | 17.37 | 17.57 | 17.57 | 2.15% | 31,510,734 |
Jul 9, 2025 | 16.95 | 17.33 | 16.92 | 17.20 | 17.20 | 1.53% | 27,272,945 |
Jul 8, 2025 | 17.40 | 17.45 | 16.92 | 16.94 | 16.94 | -2.02% | 29,541,120 |
Jul 7, 2025 | 17.37 | 17.41 | 17.21 | 17.29 | 17.29 | -1.37% | 21,939,670 |
Jul 4, 2025 | 17.58 | 17.64 | 17.41 | 17.53 | 17.53 | -0.11% | 25,389,338 |
Jul 3, 2025 | 17.64 | 17.77 | 17.49 | 17.55 | 17.55 | 0.52% | 41,481,447 |
Jul 2, 2025 | 17.66 | 18.04 | 17.41 | 17.46 | 17.46 | -1.02% | 81,423,572 |
Jul 1, 2025 | 17.85 | 17.91 | 17.48 | 17.64 | 17.64 | 2.50% | 69,184,896 |
Jun 30, 2025 | 16.64 | 17.28 | 16.57 | 17.21 | 17.21 | 3.67% | 66,077,133 |
Jun 27, 2025 | 16.68 | 16.71 | 16.42 | 16.60 | 16.60 | -0.36% | 29,286,116 |
Jun 26, 2025 | 16.66 | 16.81 | 16.59 | 16.66 | 16.66 | 0.66% | 24,630,290 |
Jun 25, 2025 | 16.67 | 16.78 | 16.54 | 16.55 | 16.55 | -0.48% | 21,418,522 |
Jun 24, 2025 | 16.67 | 17.02 | 16.53 | 16.63 | 16.63 | 0.73% | 53,269,497 |
Jun 23, 2025 | 16.50 | 17.04 | 16.49 | 16.51 | 16.51 | -0.24% | 51,732,011 |
Jun 20, 2025 | 16.90 | 17.03 | 16.55 | 16.55 | 16.55 | -0.42% | 34,173,769 |
Jun 19, 2025 | 16.50 | 16.93 | 16.40 | 16.62 | 16.62 | 1.16% | 41,171,683 |
Jun 18, 2025 | 16.30 | 16.71 | 16.15 | 16.43 | 16.43 | 0.49% | 30,999,590 |
Jun 17, 2025 | 16.19 | 16.54 | 16.11 | 16.35 | 16.35 | 1.05% | 27,848,293 |
Jun 16, 2025 | 16.16 | 16.36 | 16.04 | 16.18 | 16.18 | 0.12% | 21,171,228 |
Jun 13, 2025 | 15.90 | 16.20 | 15.67 | 16.16 | 16.16 | -1.34% | 24,658,282 |
Jun 12, 2025 | 16.74 | 16.78 | 16.37 | 16.38 | 16.38 | -2.85% | 21,569,746 |
Jun 11, 2025 | 16.91 | 17.04 | 16.83 | 16.86 | 16.86 | -0.65% | 17,269,814 |
Jun 10, 2025 | 16.73 | 17.06 | 16.70 | 16.97 | 16.97 | 1.80% | 27,446,111 |
Jun 5, 2025 | 16.73 | 16.78 | 16.62 | 16.67 | 16.67 | -0.71% | 5,382,293 |
Jun 4, 2025 | 16.51 | 16.80 | 16.46 | 16.79 | 16.79 | 1.51% | 19,324,154 |
Jun 3, 2025 | 16.30 | 16.67 | 16.30 | 16.54 | 16.54 | 2.10% | 19,086,287 |
Jun 2, 2025 | 16.19 | 16.42 | 16.14 | 16.20 | 16.20 | -0.61% | 14,831,912 |
May 30, 2025 | 16.42 | 16.43 | 16.12 | 16.30 | 16.30 | -0.67% | 36,866,712 |
May 29, 2025 | 16.52 | 16.72 | 16.40 | 16.41 | 16.41 | -0.24% | 25,394,861 |
May 28, 2025 | 16.50 | 16.64 | 16.37 | 16.45 | 16.45 | -0.42% | 19,304,768 |
May 27, 2025 | 16.80 | 16.83 | 16.46 | 16.52 | 16.52 | -1.49% | 23,633,392 |
May 26, 2025 | 16.83 | 16.96 | 16.67 | 16.77 | 16.77 | 0.12% | 16,142,610 |
May 23, 2025 | 17.08 | 17.18 | 16.74 | 16.75 | 16.75 | -1.87% | 23,719,978 |
May 22, 2025 | 17.30 | 17.36 | 17.03 | 17.07 | 17.07 | -0.76% | 34,006,062 |
May 21, 2025 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -2.33% | 26,666,836 |