Skip to main content
Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (IST:AEFES)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.69
+0.05 (0.32%)
At close: Dec 5, 2025

IST:AEFES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7015.8915.4715.6915.690.32%46,905,410
Dec 4, 202515.7915.9415.6215.6415.64-0.82%46,294,010
Dec 3, 202515.8916.0815.6015.7715.77-1.13%67,114,860
Dec 2, 202516.2016.2015.9215.9515.95-1.48%56,106,210
Dec 1, 202515.7916.2015.6716.1916.192.53%70,184,480
Nov 28, 202516.2516.2915.7915.7915.79-3.01%56,985,871
Nov 27, 202516.0916.5516.0116.2816.282.13%111,460,300
Nov 26, 202515.9816.1515.6915.9415.94-0.38%87,927,560
Nov 25, 202515.7416.7015.5116.0016.001.65%212,154,400
Nov 24, 202515.1416.0015.1415.7415.745.28%241,709,700
Nov 21, 202514.9915.0514.6414.9514.95-0.53%68,018,337
Nov 20, 202515.1615.3414.8815.0315.03-0.53%86,161,890
Nov 19, 202514.7715.2214.6815.1115.112.79%89,872,050
Nov 18, 202514.4314.9014.3514.7014.701.52%74,283,990
Nov 17, 202514.2614.7114.2614.4814.481.76%80,220,630
Nov 14, 202514.3214.3614.1014.2314.23-0.63%53,590,210
Nov 13, 202514.4214.5514.3014.3214.32-0.21%47,234,500
Nov 12, 202514.1814.5214.0614.3514.351.70%59,708,540
Nov 11, 202514.2514.6213.6614.1114.11-0.70%118,627,900
Nov 10, 202514.4714.5914.2114.2114.21-1.52%62,250,760
Nov 7, 202514.8614.9514.2814.4314.43-2.76%98,156,210
Nov 6, 202514.8215.0914.5214.8414.840.34%110,133,800
Nov 5, 202514.5114.9214.3814.7914.792.71%104,450,800
Nov 4, 202514.6914.7014.2814.4014.40-1.97%60,120,570
Nov 3, 202514.5314.8514.5314.6914.691.10%66,866,450
Oct 31, 202514.4414.5814.3414.5314.530.62%71,615,740
Oct 30, 202514.5214.6114.3514.4414.44-0.55%53,753,230
Oct 28, 202514.4114.5214.3314.5214.520.76%20,583,140
Oct 27, 202514.4514.5614.2014.4114.41-0.28%67,294,420
Oct 24, 202513.9414.5813.8814.4514.454.18%121,358,200
Oct 23, 202514.3514.4613.8713.8713.87-3.34%85,950,420
Oct 22, 202514.2814.6414.1514.3514.350.49%68,730,840
Oct 21, 202514.7814.7914.1314.2814.28-3.12%91,838,280
Oct 20, 202514.5214.8013.9514.7414.743.22%103,480,900
Oct 17, 202513.9114.4913.8214.2814.282.73%105,468,700
Oct 16, 202514.0014.3313.8613.9013.90-0.71%76,137,570
Oct 15, 202513.4314.2213.4314.0014.004.56%127,903,600
Oct 14, 202513.7213.8113.3713.3913.39-2.41%51,877,660
Oct 13, 202513.7013.8613.5413.7213.72-0.72%59,365,990
Oct 10, 202513.7814.0413.6613.8213.820.29%63,344,800
Oct 9, 202514.0914.1813.6013.7813.78-1.22%73,411,680
Oct 8, 202513.8214.6013.7813.9513.951.09%101,664,600
Oct 7, 202513.5413.8213.5413.8013.802.15%48,362,660
Oct 6, 202513.7013.9113.4613.5113.51-1.17%69,295,880
Oct 3, 202513.8613.9013.5913.6713.67-0.58%51,484,180
Oct 2, 202514.0814.1113.7313.7513.75-2.07%48,853,320
Oct 1, 202513.8314.1113.7114.0414.041.52%70,490,040
Sep 30, 202513.6914.0013.5513.8313.831.32%72,770,480
Sep 29, 202513.9414.0313.6513.6513.65-2.64%52,133,090
Sep 26, 202514.4914.4913.8914.0214.02-3.24%80,939,710
Sep 25, 202514.8515.0114.3714.4914.49-2.23%97,773,590
Sep 24, 202515.1315.1514.7314.8214.82-1.98%69,295,480
Sep 23, 202515.4915.5115.1015.1215.12-3.14%59,067,650
Sep 22, 202515.9015.9315.5015.6115.610.13%58,440,290
Sep 19, 202515.4015.7415.2415.5915.591.63%66,506,900
Sep 18, 202515.2515.7615.2515.3415.340.79%67,042,350
Sep 17, 202515.4615.4615.2115.2215.22-1.49%43,825,330
Sep 16, 202515.2015.4514.9815.4515.451.71%64,402,130
Sep 15, 202514.3115.2014.1015.1915.196.08%82,619,400
Sep 12, 202514.4114.4414.1314.3214.32-0.62%46,293,490
Sep 11, 202515.0215.0414.3814.4114.41-4.06%77,070,120
Sep 10, 202514.8115.0314.5215.0215.022.39%63,656,260
Sep 9, 202514.5614.8414.4614.6714.671.17%60,628,930
Sep 8, 202514.6414.7514.5014.5014.50-2.68%55,701,930
Sep 5, 202515.4615.4814.9014.9014.90-3.12%93,711,560
Sep 4, 202515.4815.6715.2815.3815.38-0.45%76,401,360
Sep 3, 202515.7815.8015.1615.4515.45-1.84%97,926,320
Sep 2, 202516.6016.6715.4715.7415.74-7.79%343,068,000
Sep 1, 202517.0017.1616.9017.0717.070.89%34,114,910
Aug 29, 202517.3417.3616.8916.9216.92-2.31%53,281,560
Aug 28, 202517.2917.4517.0317.3217.320.41%53,927,180
Aug 27, 202517.5317.5917.1817.2517.25-1.48%59,535,650
Aug 26, 202517.6717.7717.3717.5117.51-0.91%67,578,230
Aug 25, 202517.8417.9217.5517.6717.67-0.39%57,207,960
Aug 22, 202517.9518.0417.6917.7417.74-1.17%68,930,250
Aug 21, 202517.9418.1317.7417.9517.950.67%100,746,100
Aug 20, 202517.4917.9717.3517.8317.831.94%102,571,500
Aug 19, 202517.3117.5917.0617.4917.492.28%81,652,380
Aug 18, 202517.3817.4016.8717.1017.10-1.16%75,726,190
Aug 15, 202516.6517.5816.5017.3017.304.22%93,651,800
Aug 14, 202517.1617.4116.5416.6016.60-3.26%75,819,970
Aug 13, 202517.1517.7016.8017.1617.161.18%107,985,100
Aug 12, 202517.2817.4216.9216.9616.96-1.85%59,092,790
Aug 11, 202517.4517.6417.1617.2817.280.41%71,868,080
Aug 8, 202516.7917.3816.7217.2117.212.56%109,782,300
Aug 7, 202516.5917.2716.5916.7816.783.26%132,729,200
Aug 6, 202515.7016.3715.5216.2516.253.57%113,503,400
Aug 5, 202515.7615.8915.6215.6915.690.06%53,940,950
Aug 4, 202515.5515.8215.5515.6815.681.82%56,754,770
Aug 1, 202515.1815.5615.1715.4015.401.58%79,339,390
Jul 31, 202515.3315.5415.0715.1615.16-1.04%69,534,090
Jul 30, 202515.1015.3715.0215.3215.321.46%45,707,840
Jul 29, 202515.2015.2815.0515.1015.10-0.59%32,613,440
Jul 28, 202515.3015.3715.1915.1915.19-0.26%28,191,280
Jul 25, 202515.5915.6515.1715.2315.23-2.18%50,338,520
Jul 24, 202515.9115.9715.4815.5715.57-1.39%73,268,340
Jul 23, 202515.5915.8915.4415.7915.791.28%53,872,800
Jul 22, 202515.7215.8615.5015.5915.59-0.45%46,370,540
Jul 21, 202515.0615.7115.0615.6615.664.54%61,851,380
Jul 18, 202515.2515.2614.8914.9814.98-1.32%51,360,490