Skip to main content
Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (IST:AEFES)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.85
-0.39 (-2.03%)
Apr 28, 2026, 6:09 PM GMT+3

IST:AEFES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1319.1718.7618.8518.85-2.03%28,620,820
Apr 27, 202619.1119.4819.0319.2419.240.68%29,715,880
Apr 24, 202619.2019.2618.6619.1119.11-0.47%43,802,340
Apr 22, 202619.5219.8819.0719.2019.20-1.03%58,071,580
Apr 21, 202619.1819.5419.1619.4019.401.31%61,185,810
Apr 20, 202619.1619.4718.9019.1519.15-1.39%50,744,960
Apr 17, 202618.6219.4218.2819.4219.424.52%79,553,950
Apr 16, 202618.9019.0918.4918.5818.58-1.28%40,229,910
Apr 15, 202618.9819.0518.5518.8218.82-0.42%45,271,827
Apr 14, 202618.6018.9818.3718.9018.902.49%70,103,110
Apr 13, 202618.9519.0918.2418.4418.44-4.46%70,315,760
Apr 10, 202618.0119.3717.8519.3019.308.43%124,323,400
Apr 9, 202617.4017.8017.2817.8017.802.01%36,016,230
Apr 8, 202617.3017.6917.2317.4517.455.06%74,739,110
Apr 7, 202617.2417.4016.5616.6116.61-3.65%40,849,970
Apr 6, 202617.5917.7317.1217.2417.24-1.49%57,795,390
Apr 3, 202617.2617.6817.1217.5017.501.51%40,599,650
Apr 2, 202616.5517.2416.5117.2417.241.83%28,957,170
Apr 1, 202616.9517.1816.7916.9316.930.89%23,125,350
Mar 31, 202616.1716.8616.1716.7816.783.77%40,022,370
Mar 30, 202616.6516.6716.1516.1716.17-3.35%30,123,430
Mar 27, 202617.3017.3416.5616.7316.73-2.68%32,064,240
Mar 26, 202617.6917.8217.1317.1917.19-2.55%24,060,970
Mar 25, 202617.5017.6917.2517.6417.641.85%35,194,060
Mar 24, 202617.2517.3817.0617.3217.32-0.86%30,134,140
Mar 23, 202617.4417.4716.2217.4717.47-0.29%62,390,330
Mar 19, 202617.5017.7117.3017.5217.520.06%17,902,780
Mar 18, 202617.7717.9217.3317.5117.51-1.24%32,976,630
Mar 17, 202617.3317.8017.2417.7317.733.14%30,963,300
Mar 16, 202617.3617.4416.9717.1917.19-0.58%25,996,400
Mar 13, 202617.4617.5017.0517.2917.29-1.98%32,777,860
Mar 12, 202617.2117.7117.1217.6417.641.09%34,549,380
Mar 11, 202617.6418.0017.0517.4517.45-0.74%61,855,800
Mar 10, 202617.4917.7217.0017.5817.584.09%54,156,120
Mar 9, 202616.3316.8915.6816.8916.89-70,225,300
Mar 6, 202618.1818.3316.8816.8916.89-9.92%86,904,530
Mar 5, 202618.9319.1418.7118.7518.750.27%30,025,720
Mar 4, 202618.5319.0418.3518.7018.700.81%37,366,010
Mar 3, 202618.3819.1218.3418.5518.550.82%53,827,730
Mar 2, 202617.7118.6817.7118.4018.40-2.90%38,418,370
Feb 27, 202619.5219.5918.6218.9518.95-2.32%81,200,520
Feb 26, 202619.6019.7119.2719.4019.40-1.02%36,919,970
Feb 25, 202620.2020.3019.5319.6019.60-2.87%50,801,350
Feb 24, 202620.2620.3219.9420.1820.18-0.79%42,442,670
Feb 23, 202620.2620.5220.1620.3420.341.60%42,175,570
Feb 20, 202619.9320.1619.6520.0220.020.55%54,958,920
Feb 19, 202621.2421.3819.7919.9119.91-6.17%88,942,230
Feb 18, 202621.5021.9821.0621.2221.22-1.30%72,440,080
Feb 17, 202621.8221.9821.5021.5021.50-1.47%48,399,730
Feb 16, 202622.1022.3021.4821.8221.82-0.37%63,039,320
Feb 13, 202622.1223.2821.4821.9021.901.77%150,829,400
Feb 12, 202620.6021.5220.4621.5221.525.28%84,043,240
Feb 11, 202620.3220.5619.9920.4420.440.59%48,771,120
Feb 10, 202620.6620.6620.1820.3220.32-1.17%49,602,560
Feb 9, 202620.4220.7020.3220.5620.561.88%46,188,940
Feb 6, 202619.9020.3019.7120.1820.181.00%61,433,780
Feb 5, 202620.1820.5819.7619.9819.98-0.99%106,032,500
Feb 4, 202620.4220.4419.5520.1820.18-0.20%79,025,860
Feb 3, 202620.1220.3419.8620.2220.222.95%84,282,960
Feb 2, 202619.0319.8918.6719.6419.642.24%87,555,140
Jan 30, 202618.8019.2118.5919.2119.212.18%66,782,240
Jan 29, 202618.6019.0718.4318.8018.801.24%83,515,530
Jan 28, 202617.8918.6217.8818.5718.573.74%92,619,560
Jan 27, 202618.1918.3517.8017.9017.90-1.49%71,110,770
Jan 26, 202617.7718.2217.6218.1718.171.79%84,943,250
Jan 23, 202617.7017.9517.6417.8517.851.48%54,802,760
Jan 22, 202616.9917.6516.6417.5917.594.14%154,096,500
Jan 21, 202617.1617.1616.6516.8916.89-1.17%84,326,660
Jan 20, 202618.0318.0816.9917.0917.09-5.21%108,585,100
Jan 19, 202618.0918.2217.5718.0318.03-0.17%86,014,300
Jan 16, 202617.2118.0617.1418.0618.065.24%95,949,280
Jan 15, 202617.0417.5416.9017.1617.161.00%105,365,200
Jan 14, 202616.5817.0116.5416.9916.992.91%132,011,000
Jan 13, 202616.4216.6616.2616.5116.510.67%74,172,120
Jan 12, 202616.5516.6516.3616.4016.40-0.55%85,344,610
Jan 9, 202616.6516.7016.4016.4916.49-0.66%65,155,730
Jan 8, 202616.5216.6116.1216.6016.600.55%64,518,100
Jan 7, 202616.4516.7516.2516.5116.510.67%67,818,050
Jan 6, 202616.2016.4216.0916.4016.401.42%60,482,220
Jan 5, 202616.0016.2115.9416.1716.171.32%43,690,180
Jan 2, 202615.7316.1215.7015.9615.961.59%36,858,730
Dec 31, 202515.6916.0915.6515.7115.710.06%44,286,860
Dec 30, 202515.5215.7615.3315.7015.700.64%49,301,000
Dec 29, 202516.4916.7115.6015.6015.60-3.41%80,314,940
Dec 26, 202515.7516.2115.7116.1516.152.54%70,436,960
Dec 25, 202515.7115.9115.7115.7515.750.19%19,348,270
Dec 24, 202515.5615.7615.4615.7215.720.90%46,531,900
Dec 23, 202516.1516.1615.5815.5815.58-3.71%52,329,280
Dec 22, 202516.5216.6516.1216.1816.18-2.06%69,005,770
Dec 19, 202516.8416.9016.4416.5216.52-1.67%56,029,460
Dec 18, 202516.8016.9316.5516.8016.80-0.18%56,072,090
Dec 17, 202516.6916.8316.5216.8316.830.60%65,062,420
Dec 16, 202516.9917.0916.5016.7316.730.12%89,985,660
Dec 15, 202516.3216.7116.2416.7116.712.39%61,489,440
Dec 12, 202516.0216.3816.0216.3216.321.87%57,019,300
Dec 11, 202515.9616.3115.9216.0216.020.82%81,510,790
Dec 10, 202515.8516.1815.8215.8915.890.70%79,835,370
Dec 9, 202515.8515.8715.5315.7815.78-0.44%40,686,090
Dec 8, 202515.7315.9815.7315.8515.851.02%45,678,020
Dec 5, 202515.7015.8915.4715.6915.690.32%46,905,410