Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey
· Delayed Price · Currency is TRY 1.660
-0.010 (-0.60%)
At close: Dec 5, 2025
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -0.60% | 339,407,200 |
| Dec 4, 2025 | 1.74 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 413,703,886 |
| Dec 3, 2025 | 1.77 | 1.87 | 1.66 | 1.74 | 1.74 | 2.35% | 1,387,732,812 |
| Dec 2, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 9.68% | 309,184,600 |
| Dec 1, 2025 | 1.39 | 1.55 | 1.38 | 1.55 | 1.55 | 9.93% | 220,090,705 |
| Nov 28, 2025 | 1.55 | 1.56 | 1.40 | 1.41 | 1.41 | -9.03% | 372,355,500 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 193,927,100 |
| Nov 26, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -4.24% | 211,090,200 |
| Nov 25, 2025 | 1.72 | 1.75 | 1.55 | 1.65 | 1.65 | -3.51% | 605,471,700 |
| Nov 24, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | 0.59% | 410,258,200 |
| Nov 21, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -9.09% | 636,025,600 |
| Nov 20, 2025 | 1.95 | 2.11 | 1.87 | 1.87 | 1.87 | -9.66% | 619,337,800 |
| Nov 19, 2025 | 2.21 | 2.24 | 2.07 | 2.07 | 2.07 | -10.00% | 409,948,300 |
| Nov 18, 2025 | 2.55 | 2.65 | 2.30 | 2.30 | 2.30 | -9.80% | 364,192,400 |
| Nov 17, 2025 | 2.41 | 2.57 | 2.35 | 2.55 | 2.55 | 6.25% | 363,228,300 |
| Nov 14, 2025 | 2.27 | 2.48 | 2.22 | 2.40 | 2.40 | 5.73% | 413,046,600 |
| Nov 13, 2025 | 2.29 | 2.41 | 2.21 | 2.27 | 2.27 | -1.30% | 319,879,700 |
| Nov 12, 2025 | 2.52 | 2.59 | 2.29 | 2.30 | 2.30 | -8.73% | 460,364,100 |
| Nov 11, 2025 | 2.65 | 2.84 | 2.52 | 2.52 | 2.52 | -9.68% | 651,307,000 |
| Nov 10, 2025 | 2.84 | 3.25 | 2.79 | 2.79 | 2.79 | -10.00% | 458,389,600 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 38,170,570 |
| Nov 6, 2025 | 3.83 | 3.92 | 3.44 | 3.44 | 3.44 | -9.95% | 216,234,500 |
| Nov 5, 2025 | 3.61 | 3.84 | 3.52 | 3.82 | 3.82 | 5.82% | 249,514,100 |
| Nov 4, 2025 | 3.65 | 3.77 | 3.59 | 3.61 | 3.61 | -2.43% | 171,668,300 |
| Nov 3, 2025 | 3.67 | 3.81 | 3.65 | 3.70 | 3.70 | 1.37% | 212,351,900 |
| Oct 31, 2025 | 3.63 | 3.72 | 3.54 | 3.65 | 3.65 | 0.27% | 186,764,000 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.60 | 3.64 | 3.64 | -7.38% | 615,374,500 |
| Oct 28, 2025 | 4.00 | 4.14 | 3.93 | 3.93 | 3.93 | -1.50% | 212,384,600 |
| Oct 27, 2025 | 4.15 | 4.20 | 3.98 | 3.99 | 3.99 | -3.86% | 625,741,900 |
| Oct 24, 2025 | 4.30 | 4.45 | 4.13 | 4.15 | 4.15 | -2.12% | 326,157,200 |
| Oct 23, 2025 | 4.21 | 4.42 | 4.13 | 4.24 | 4.24 | 1.19% | 342,751,100 |
| Oct 22, 2025 | 3.95 | 4.28 | 3.95 | 4.19 | 4.19 | 6.62% | 328,735,300 |
| Oct 21, 2025 | 3.77 | 4.05 | 3.62 | 3.93 | 3.93 | 3.48% | 438,556,700 |
| Oct 20, 2025 | 3.61 | 3.97 | 3.60 | 3.80 | 3.80 | 5.15% | 430,816,200 |
| Oct 17, 2025 | 3.63 | 3.77 | 3.57 | 3.61 | 3.61 | 0.33% | 223,621,700 |
| Oct 16, 2025 | 3.71 | 3.74 | 3.58 | 3.60 | 3.60 | -2.33% | 292,472,250 |
| Oct 15, 2025 | 3.34 | 3.69 | 3.30 | 3.69 | 3.69 | 9.96% | 301,715,050 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -1.41% | 89,674,000 |
| Oct 13, 2025 | 3.37 | 3.51 | 3.29 | 3.40 | 3.40 | 0.29% | 213,060,050 |
| Oct 10, 2025 | 3.18 | 3.44 | 3.16 | 3.39 | 3.39 | 6.54% | 198,518,000 |
| Oct 9, 2025 | 3.11 | 3.25 | 3.09 | 3.18 | 3.18 | 2.25% | 299,931,800 |
| Oct 8, 2025 | 3.12 | 3.20 | 3.11 | 3.11 | 3.11 | -0.19% | 328,483,700 |
| Oct 7, 2025 | 3.12 | 3.19 | 3.10 | 3.12 | 3.12 | -0.06% | 224,699,600 |
| Oct 6, 2025 | 3.17 | 3.28 | 3.12 | 3.12 | 3.12 | -0.95% | 146,461,600 |
| Oct 3, 2025 | 3.29 | 3.30 | 3.14 | 3.15 | 3.15 | -3.85% | 190,388,400 |
| Oct 2, 2025 | 3.28 | 3.41 | 3.20 | 3.28 | 3.28 | -0.91% | 379,039,950 |
| Oct 1, 2025 | 3.69 | 3.87 | 3.30 | 3.31 | 3.31 | -9.92% | 1,153,344,500 |
| Sep 30, 2025 | 3.35 | 3.67 | 3.32 | 3.67 | 3.67 | 9.95% | 576,255,000 |
| Sep 29, 2025 | 3.18 | 3.41 | 3.04 | 3.34 | 3.34 | 4.90% | 555,155,500 |
| Sep 26, 2025 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | 0.06% | 346,240,400 |
| Sep 25, 2025 | 2.95 | 3.46 | 2.93 | 3.18 | 3.18 | -2.21% | 1,497,698,000 |
| Sep 24, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -9.97% | 80,871,950 |
| Sep 23, 2025 | 3.69 | 3.70 | 3.61 | 3.61 | 3.61 | -9.97% | 57,916,150 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | -9.96% | 160,280,000 |
| Sep 19, 2025 | 4.33 | 4.59 | 4.30 | 4.46 | 4.46 | 2.77% | 352,771,950 |
| Sep 18, 2025 | 4.22 | 4.36 | 4.18 | 4.34 | 4.34 | 2.65% | 130,826,100 |
| Sep 17, 2025 | 4.20 | 4.26 | 4.16 | 4.22 | 4.22 | 0.57% | 214,424,100 |
| Sep 16, 2025 | 4.18 | 4.26 | 4.10 | 4.20 | 4.20 | 0.86% | 169,685,900 |
| Sep 15, 2025 | 3.94 | 4.24 | 3.88 | 4.16 | 4.16 | 5.58% | 361,760,850 |
| Sep 12, 2025 | 3.97 | 4.00 | 3.90 | 3.94 | 3.94 | -0.65% | 122,538,800 |
| Sep 11, 2025 | 4.04 | 4.10 | 3.97 | 3.97 | 3.97 | -0.95% | 148,045,550 |
| Sep 10, 2025 | 4.02 | 4.10 | 3.98 | 4.01 | 4.01 | 0.10% | 201,619,850 |
| Sep 9, 2025 | 4.04 | 4.19 | 4.00 | 4.00 | 4.00 | -0.69% | 131,336,350 |
| Sep 8, 2025 | 4.04 | 4.25 | 4.01 | 4.03 | 4.03 | -4.27% | 474,468,750 |
| Sep 5, 2025 | 3.84 | 4.21 | 3.81 | 4.21 | 4.21 | 9.92% | 397,396,050 |
| Sep 4, 2025 | 3.80 | 3.89 | 3.80 | 3.83 | 3.83 | 0.79% | 126,049,650 |
| Sep 3, 2025 | 3.84 | 3.88 | 3.76 | 3.80 | 3.80 | -0.99% | 102,885,950 |
| Sep 2, 2025 | 3.70 | 3.90 | 3.62 | 3.84 | 3.84 | 3.78% | 331,650,250 |
| Sep 1, 2025 | 3.72 | 3.78 | 3.64 | 3.70 | 3.70 | -0.48% | 202,596,100 |
| Aug 29, 2025 | 3.76 | 3.81 | 3.72 | 3.72 | 3.72 | -1.22% | 116,821,250 |
| Aug 28, 2025 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | -1.88% | 196,531,750 |
| Aug 27, 2025 | 3.64 | 3.91 | 3.57 | 3.84 | 3.84 | 5.56% | 970,127,500 |
| Aug 26, 2025 | 3.67 | 3.74 | 3.62 | 3.63 | 3.63 | -0.16% | 150,044,000 |
| Aug 25, 2025 | 3.65 | 3.69 | 3.60 | 3.64 | 3.64 | -0.38% | 173,573,450 |
| Aug 22, 2025 | 3.84 | 3.90 | 3.58 | 3.65 | 3.65 | -5.19% | 394,151,350 |
| Aug 21, 2025 | 3.68 | 3.90 | 3.66 | 3.85 | 3.85 | 4.16% | 309,813,000 |
| Aug 20, 2025 | 3.47 | 3.72 | 3.44 | 3.70 | 3.70 | 7.18% | 239,932,200 |
| Aug 19, 2025 | 3.60 | 3.63 | 3.45 | 3.45 | 3.45 | -2.76% | 273,209,300 |
| Aug 18, 2025 | 3.38 | 3.57 | 3.35 | 3.55 | 3.55 | 5.09% | 235,900,650 |
| Aug 15, 2025 | 3.30 | 3.44 | 3.26 | 3.38 | 3.38 | 2.36% | 576,337,500 |
| Aug 14, 2025 | 3.17 | 3.36 | 3.12 | 3.30 | 3.30 | 3.97% | 341,146,250 |
| Aug 13, 2025 | 3.19 | 3.24 | 3.15 | 3.17 | 3.17 | -0.38% | 240,796,550 |
| Aug 12, 2025 | 3.13 | 3.23 | 3.13 | 3.19 | 3.19 | 2.38% | 321,233,400 |
| Aug 11, 2025 | 3.11 | 3.22 | 3.09 | 3.11 | 3.11 | -1.95% | 256,475,850 |
| Aug 8, 2025 | 3.03 | 3.20 | 3.01 | 3.17 | 3.17 | 4.82% | 369,877,200 |
| Aug 7, 2025 | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -1.11% | 166,078,550 |
| Aug 6, 2025 | 3.09 | 3.18 | 3.05 | 3.06 | 3.06 | -0.91% | 191,239,950 |
| Aug 5, 2025 | 3.06 | 3.09 | 3.03 | 3.09 | 3.09 | 0.91% | 135,607,600 |
| Aug 4, 2025 | 3.10 | 3.13 | 3.04 | 3.06 | 3.06 | -1.16% | 172,521,550 |
| Aug 1, 2025 | 3.06 | 3.17 | 3.04 | 3.10 | 3.10 | 1.24% | 341,797,200 |
| Jul 31, 2025 | 2.89 | 3.08 | 2.88 | 3.06 | 3.06 | 5.59% | 501,093,500 |
| Jul 30, 2025 | 2.98 | 2.99 | 2.87 | 2.90 | 2.90 | -2.75% | 267,794,950 |
| Jul 29, 2025 | 3.00 | 3.10 | 2.95 | 2.98 | 2.98 | -0.53% | 326,402,400 |
| Jul 28, 2025 | 2.90 | 3.04 | 2.90 | 3.00 | 3.00 | 3.67% | 570,401,000 |
| Jul 25, 2025 | 2.91 | 3.03 | 2.81 | 2.89 | 2.89 | 0.84% | 689,229,000 |
| Jul 24, 2025 | 2.60 | 2.87 | 2.48 | 2.87 | 2.87 | 9.98% | 345,024,300 |
| Jul 23, 2025 | 2.64 | 2.71 | 2.61 | 2.61 | 2.61 | -1.06% | 459,459,550 |
| Jul 22, 2025 | 2.64 | 2.72 | 2.60 | 2.63 | 2.63 | -0.68% | 603,707,500 |
| Jul 21, 2025 | 2.52 | 2.67 | 2.48 | 2.65 | 2.65 | 6.08% | 727,910,000 |
| Jul 18, 2025 | 2.43 | 2.62 | 2.42 | 2.50 | 2.50 | 3.31% | 1,085,845,500 |