IST:YAYLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	23.50	26.96	23.50	26.54	26.54	7.02%	1,444,873
May 21, 2026	27.60	27.60	24.80	24.80	24.80	-8.82%	1,677,393
May 20, 2026	28.02	29.58	27.20	27.20	27.20	-2.86%	4,618,163
May 18, 2026	27.60	29.14	27.28	28.00	28.00	1.82%	4,891,376
May 15, 2026	27.52	28.30	26.70	27.50	27.50	-0.07%	2,217,503
May 14, 2026	28.40	28.42	27.46	27.52	27.52	0.07%	1,419,696
May 13, 2026	30.08	30.08	27.50	27.50	27.50	-8.94%	3,145,586
May 12, 2026	31.48	31.48	29.78	30.20	30.20	-0.66%	2,947,595
May 11, 2026	29.00	30.90	29.00	30.40	30.40	4.83%	3,448,703
May 8, 2026	27.98	30.10	27.40	29.00	29.00	3.87%	3,985,449
May 7, 2026	28.56	29.24	27.70	27.92	27.92	-2.24%	3,157,216
May 6, 2026	29.60	29.70	28.56	28.56	28.56	-2.53%	2,030,951
May 5, 2026	30.80	30.90	29.00	29.30	29.30	-4.25%	5,197,050
May 4, 2026	28.58	30.96	28.58	30.60	30.60	7.37%	8,145,067
Apr 30, 2026	27.30	29.78	26.72	28.50	28.50	4.40%	5,179,705
Apr 29, 2026	28.00	30.00	26.60	27.30	27.30	-3.12%	6,341,749
Apr 28, 2026	26.84	29.04	26.62	28.18	28.18	6.74%	11,393,490
Apr 27, 2026	29.20	29.68	26.40	26.40	26.40	-4.00%	6,405,973
Apr 24, 2026	25.04	27.50	23.70	27.50	27.50	10.00%	3,931,901
Apr 22, 2026	24.32	26.24	24.32	25.00	25.00	3.31%	5,860,739
Apr 21, 2026	24.50	24.80	23.50	24.20	24.20	0.17%	979,434
Apr 20, 2026	24.32	24.70	23.22	24.16	24.16	-0.66%	1,270,755
Apr 17, 2026	23.70	24.36	23.48	24.32	24.32	2.62%	1,094,198
Apr 16, 2026	24.20	24.68	23.00	23.70	23.70	-1.09%	1,202,635
Apr 15, 2026	22.98	24.80	22.92	23.96	23.96	3.72%	2,936,513
Apr 14, 2026	23.00	24.12	23.00	23.10	23.10	0.43%	1,804,073
Apr 13, 2026	22.88	23.18	22.42	23.00	23.00	-	897,880
Apr 10, 2026	23.40	23.42	22.80	23.00	23.00	-0.86%	1,184,821
Apr 9, 2026	22.50	24.28	22.40	23.20	23.20	3.48%	3,542,736
Apr 8, 2026	22.40	22.80	22.20	22.42	22.42	3.99%	935,153
Apr 7, 2026	22.62	22.70	21.56	21.56	21.56	-4.09%	853,010
Apr 6, 2026	22.44	22.94	22.32	22.48	22.48	0.54%	973,931
Apr 3, 2026	22.92	22.96	22.32	22.36	22.36	-2.44%	952,598
Apr 2, 2026	22.84	23.82	22.68	22.92	22.92	-0.35%	1,992,661
Apr 1, 2026	25.80	25.80	22.96	23.00	23.00	-4.25%	6,035,827
Mar 31, 2026	22.20	24.02	21.90	24.02	24.02	9.98%	3,173,559
Mar 30, 2026	21.20	22.48	20.36	21.84	21.84	3.02%	1,674,347
Mar 27, 2026	21.84	21.92	20.58	21.20	21.20	-2.84%	901,186
Mar 26, 2026	22.34	22.76	21.52	21.82	21.82	-2.59%	984,649
Mar 25, 2026	22.50	22.70	22.20	22.40	22.40	-0.36%	671,679
Mar 24, 2026	23.20	23.44	22.40	22.48	22.48	-3.10%	685,399
Mar 23, 2026	23.64	23.64	22.48	23.20	23.20	-1.86%	1,222,162
Mar 19, 2026	23.94	24.32	23.50	23.64	23.64	0.42%	410,649
Mar 18, 2026	23.96	24.02	23.40	23.54	23.54	-1.75%	384,475
Mar 17, 2026	23.80	24.20	23.80	23.96	23.96	0.67%	618,286
Mar 16, 2026	23.92	24.14	23.56	23.80	23.80	0.17%	399,214
Mar 13, 2026	23.78	23.98	22.62	23.76	23.76	-1.90%	619,667
Mar 12, 2026	24.20	24.76	23.66	24.22	24.22	-1.54%	936,689
Mar 11, 2026	24.72	25.14	24.50	24.60	24.60	-2.30%	416,852
Mar 10, 2026	24.82	25.20	24.70	25.18	25.18	1.78%	901,180