Alfa Solar Enerji Sanayi ve Ticaret A.S. (IST:ALFAS)
Turkey
· Delayed Price · Currency is TRY 37.62
-0.82 (-2.13%)
At close: Mar 6, 2026
IST:ALFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.44 | 38.58 | 37.62 | 37.62 | 37.62 | -2.13% | 827,259 |
| Mar 5, 2026 | 38.22 | 39.32 | 38.22 | 38.44 | 38.44 | 0.95% | 1,451,334 |
| Mar 4, 2026 | 38.00 | 38.38 | 37.70 | 38.08 | 38.08 | 0.11% | 1,496,794 |
| Mar 3, 2026 | 38.28 | 38.90 | 37.90 | 38.04 | 38.04 | -0.63% | 1,252,134 |
| Mar 2, 2026 | 37.08 | 38.58 | 36.50 | 38.28 | 38.28 | -5.25% | 2,040,614 |
| Feb 27, 2026 | 40.28 | 41.02 | 39.76 | 40.40 | 40.40 | 0.50% | 1,972,210 |
| Feb 26, 2026 | 40.20 | 40.66 | 40.08 | 40.20 | 40.20 | 0.35% | 1,402,442 |
| Feb 25, 2026 | 40.80 | 41.00 | 40.02 | 40.06 | 40.06 | -1.81% | 1,485,158 |
| Feb 24, 2026 | 41.32 | 41.38 | 40.76 | 40.80 | 40.80 | -1.26% | 1,042,101 |
| Feb 23, 2026 | 41.34 | 42.10 | 41.16 | 41.32 | 41.32 | 0.34% | 1,775,128 |
| Feb 20, 2026 | 40.80 | 41.40 | 40.68 | 41.18 | 41.18 | 0.93% | 1,832,667 |
| Feb 19, 2026 | 42.80 | 43.18 | 40.66 | 40.80 | 40.80 | -4.63% | 3,008,816 |
| Feb 18, 2026 | 44.50 | 44.56 | 42.76 | 42.78 | 42.78 | -3.34% | 3,790,951 |
| Feb 17, 2026 | 44.60 | 45.44 | 44.16 | 44.26 | 44.26 | 0.36% | 3,756,490 |
| Feb 16, 2026 | 44.20 | 45.00 | 44.10 | 44.10 | 44.10 | 0.92% | 3,893,365 |
| Feb 13, 2026 | 42.46 | 44.56 | 42.42 | 43.70 | 43.70 | 3.07% | 5,078,388 |
| Feb 12, 2026 | 42.02 | 42.64 | 42.02 | 42.40 | 42.40 | 0.95% | 3,155,719 |
| Feb 11, 2026 | 42.14 | 42.44 | 41.78 | 42.00 | 42.00 | -0.33% | 2,173,316 |
| Feb 10, 2026 | 41.94 | 42.26 | 41.70 | 42.14 | 42.14 | 0.67% | 1,645,271 |
| Feb 9, 2026 | 41.24 | 41.94 | 41.24 | 41.86 | 41.86 | 1.80% | 1,437,665 |
| Feb 6, 2026 | 41.44 | 41.58 | 40.66 | 41.12 | 41.12 | -0.92% | 1,870,991 |
| Feb 5, 2026 | 42.70 | 43.30 | 41.40 | 41.50 | 41.50 | -2.81% | 3,296,412 |
| Feb 4, 2026 | 44.80 | 44.86 | 42.70 | 42.70 | 42.70 | 4.61% | 8,625,414 |
| Feb 3, 2026 | 40.56 | 41.04 | 40.56 | 40.82 | 40.82 | 0.99% | 1,395,568 |
| Feb 2, 2026 | 40.10 | 41.04 | 40.04 | 40.42 | 40.42 | -1.80% | 1,885,188 |
| Jan 30, 2026 | 42.36 | 42.38 | 41.02 | 41.16 | 41.16 | -2.74% | 2,443,580 |
| Jan 29, 2026 | 42.48 | 43.06 | 42.18 | 42.32 | 42.32 | -0.38% | 2,640,908 |
| Jan 28, 2026 | 43.48 | 43.98 | 42.48 | 42.48 | 42.48 | -0.28% | 2,675,702 |
| Jan 27, 2026 | 42.36 | 43.34 | 42.16 | 42.60 | 42.60 | 0.71% | 2,374,649 |
| Jan 26, 2026 | 41.90 | 42.56 | 41.56 | 42.30 | 42.30 | 0.95% | 2,458,803 |
| Jan 23, 2026 | 42.00 | 42.40 | 41.56 | 41.90 | 41.90 | 0.24% | 2,187,424 |
| Jan 22, 2026 | 41.24 | 42.18 | 41.24 | 41.80 | 41.80 | 2.00% | 2,013,546 |
| Jan 21, 2026 | 41.84 | 41.92 | 40.76 | 40.98 | 40.98 | -1.96% | 1,355,368 |
| Jan 20, 2026 | 42.66 | 42.86 | 41.54 | 41.80 | 41.80 | -2.02% | 1,397,805 |
| Jan 19, 2026 | 42.70 | 43.38 | 42.60 | 42.66 | 42.66 | 0.33% | 1,928,650 |
| Jan 16, 2026 | 41.70 | 43.48 | 41.60 | 42.52 | 42.52 | 2.46% | 4,498,055 |
| Jan 15, 2026 | 41.26 | 41.72 | 40.64 | 41.50 | 41.50 | 0.92% | 2,085,206 |
| Jan 14, 2026 | 40.56 | 41.64 | 40.48 | 41.12 | 41.12 | 1.43% | 2,672,157 |
| Jan 13, 2026 | 40.52 | 40.80 | 40.28 | 40.54 | 40.54 | 0.35% | 1,405,164 |
| Jan 12, 2026 | 40.20 | 40.86 | 40.08 | 40.40 | 40.40 | 0.75% | 1,610,937 |
| Jan 9, 2026 | 40.62 | 40.80 | 40.06 | 40.10 | 40.10 | -0.99% | 1,195,368 |
| Jan 8, 2026 | 40.80 | 40.92 | 39.70 | 40.50 | 40.50 | -0.74% | 1,648,173 |
| Jan 7, 2026 | 41.62 | 41.72 | 40.76 | 40.80 | 40.80 | -1.73% | 1,123,166 |
| Jan 6, 2026 | 41.38 | 42.00 | 41.30 | 41.52 | 41.52 | 0.78% | 1,461,471 |
| Jan 5, 2026 | 41.30 | 41.36 | 40.92 | 41.20 | 41.20 | -0.24% | 999,286 |
| Jan 2, 2026 | 40.94 | 41.34 | 40.94 | 41.30 | 41.30 | 1.18% | 916,042 |
| Dec 31, 2025 | 40.62 | 41.32 | 40.62 | 40.82 | 40.82 | 0.54% | 761,154 |
| Dec 30, 2025 | 40.68 | 40.82 | 40.14 | 40.60 | 40.60 | - | 801,932 |
| Dec 29, 2025 | 41.54 | 41.64 | 40.52 | 40.60 | 40.60 | -2.26% | 1,105,394 |
| Dec 26, 2025 | 42.00 | 42.16 | 41.18 | 41.54 | 41.54 | -1.10% | 1,213,355 |
| Dec 25, 2025 | 42.08 | 42.50 | 41.96 | 42.00 | 42.00 | -0.05% | 933,860 |
| Dec 24, 2025 | 41.98 | 42.36 | 41.70 | 42.02 | 42.02 | 0.10% | 1,071,914 |
| Dec 23, 2025 | 42.60 | 42.62 | 41.92 | 41.98 | 41.98 | -1.46% | 1,033,095 |
| Dec 22, 2025 | 43.10 | 43.50 | 42.56 | 42.60 | 42.60 | -1.02% | 788,155 |
| Dec 19, 2025 | 43.12 | 43.14 | 42.60 | 43.04 | 43.04 | 0.09% | 761,525 |
| Dec 18, 2025 | 43.64 | 43.82 | 42.88 | 43.00 | 43.00 | -1.47% | 1,789,357 |
| Dec 17, 2025 | 44.54 | 45.24 | 43.34 | 43.64 | 43.64 | -1.98% | 1,919,314 |
| Dec 16, 2025 | 45.46 | 45.70 | 44.36 | 44.52 | 44.52 | -1.63% | 1,388,183 |
| Dec 15, 2025 | 44.92 | 46.30 | 44.12 | 45.26 | 45.26 | 1.94% | 4,405,276 |
| Dec 12, 2025 | 43.76 | 44.94 | 43.64 | 44.40 | 44.40 | 1.56% | 2,617,819 |
| Dec 11, 2025 | 43.26 | 44.06 | 43.10 | 43.72 | 43.72 | 0.97% | 1,469,250 |
| Dec 10, 2025 | 43.80 | 44.00 | 43.26 | 43.30 | 43.30 | -0.69% | 1,058,918 |
| Dec 9, 2025 | 44.24 | 44.26 | 43.44 | 43.60 | 43.60 | -1.00% | 1,054,531 |
| Dec 8, 2025 | 43.30 | 44.20 | 43.18 | 44.04 | 44.04 | 1.80% | 1,686,353 |
| Dec 5, 2025 | 42.88 | 43.88 | 42.88 | 43.26 | 43.26 | 0.60% | 1,042,624 |
| Dec 4, 2025 | 43.64 | 43.84 | 43.00 | 43.00 | 43.00 | -1.15% | 1,018,906 |
| Dec 3, 2025 | 44.04 | 44.32 | 43.30 | 43.50 | 43.50 | -1.14% | 1,061,150 |
| Dec 2, 2025 | 44.22 | 45.88 | 44.00 | 44.00 | 44.00 | -0.50% | 2,031,161 |
| Dec 1, 2025 | 43.08 | 44.80 | 42.66 | 44.22 | 44.22 | 2.46% | 1,797,656 |
| Nov 28, 2025 | 41.80 | 44.00 | 41.56 | 43.16 | 43.16 | 3.25% | 3,607,238 |
| Nov 27, 2025 | 42.00 | 42.38 | 41.80 | 41.80 | 41.80 | -0.48% | 1,060,142 |
| Nov 26, 2025 | 43.10 | 43.24 | 42.00 | 42.00 | 42.00 | -2.33% | 1,705,569 |
| Nov 25, 2025 | 43.74 | 46.78 | 41.84 | 43.00 | 43.00 | -1.19% | 8,974,807 |
| Nov 24, 2025 | 43.60 | 44.82 | 43.46 | 43.52 | 43.52 | -0.18% | 2,167,514 |
| Nov 21, 2025 | 44.62 | 44.70 | 43.60 | 43.60 | 43.60 | -2.24% | 1,471,813 |
| Nov 20, 2025 | 45.70 | 46.04 | 44.60 | 44.60 | 44.60 | -2.36% | 2,331,915 |
| Nov 19, 2025 | 44.32 | 46.86 | 44.32 | 45.68 | 45.68 | 1.33% | 4,958,918 |
| Nov 18, 2025 | 50.00 | 50.80 | 45.08 | 45.08 | 45.08 | -7.05% | 17,367,520 |
| Nov 17, 2025 | 45.80 | 48.50 | 45.56 | 48.50 | 48.50 | 9.98% | 3,098,004 |
| Nov 14, 2025 | 41.06 | 44.32 | 40.58 | 44.10 | 44.10 | 7.56% | 3,773,881 |
| Nov 13, 2025 | 41.56 | 42.06 | 41.00 | 41.00 | 41.00 | -1.35% | 704,979 |
| Nov 12, 2025 | 41.70 | 42.02 | 41.24 | 41.56 | 41.56 | - | 804,247 |
| Nov 11, 2025 | 43.00 | 43.00 | 40.56 | 41.56 | 41.56 | -3.39% | 1,549,150 |
| Nov 10, 2025 | 44.32 | 44.44 | 43.02 | 43.02 | 43.02 | -2.63% | 1,037,182 |
| Nov 7, 2025 | 45.74 | 45.82 | 43.98 | 44.18 | 44.18 | -3.41% | 1,490,063 |
| Nov 6, 2025 | 45.80 | 46.32 | 45.22 | 45.74 | 45.74 | 0.66% | 1,965,130 |
| Nov 5, 2025 | 43.60 | 46.50 | 43.36 | 45.44 | 45.44 | 4.41% | 3,730,075 |
| Nov 4, 2025 | 45.00 | 45.08 | 43.52 | 43.52 | 43.52 | -3.29% | 1,351,091 |
| Nov 3, 2025 | 44.18 | 45.38 | 44.18 | 45.00 | 45.00 | 1.95% | 1,651,508 |
| Oct 31, 2025 | 43.98 | 44.54 | 43.68 | 44.14 | 44.14 | 0.55% | 1,195,583 |
| Oct 30, 2025 | 42.30 | 44.44 | 42.30 | 43.90 | 43.90 | 3.78% | 2,260,167 |
| Oct 28, 2025 | 42.70 | 42.90 | 41.60 | 42.30 | 42.30 | 0.24% | 526,124 |
| Oct 27, 2025 | 42.74 | 42.94 | 42.02 | 42.20 | 42.20 | -1.22% | 854,737 |
| Oct 24, 2025 | 41.16 | 43.00 | 41.16 | 42.72 | 42.72 | 3.99% | 1,894,056 |
| Oct 23, 2025 | 41.38 | 41.58 | 41.08 | 41.08 | 41.08 | -0.72% | 850,722 |
| Oct 22, 2025 | 41.60 | 41.76 | 41.16 | 41.38 | 41.38 | 0.68% | 856,818 |
| Oct 21, 2025 | 41.30 | 41.72 | 40.94 | 41.10 | 41.10 | -0.48% | 1,048,188 |
| Oct 20, 2025 | 40.96 | 41.50 | 40.58 | 41.30 | 41.30 | 0.93% | 1,017,103 |
| Oct 17, 2025 | 41.30 | 41.78 | 40.18 | 40.92 | 40.92 | -0.92% | 1,253,004 |
| Oct 16, 2025 | 41.94 | 42.26 | 41.28 | 41.30 | 41.30 | -1.48% | 1,207,337 |