Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (IST:ANGEN)
Turkey
· Delayed Price · Currency is TRY 11.46
-0.43 (-3.62%)
At close: Dec 4, 2025
IST:ANGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.46 | 11.81 | 11.44 | 11.56 | 11.56 | 0.87% | 2,562,074 |
| Dec 4, 2025 | 11.86 | 11.88 | 11.45 | 11.46 | 11.46 | -3.62% | 2,891,795 |
| Dec 3, 2025 | 11.45 | 12.32 | 11.45 | 11.89 | 11.89 | 4.21% | 14,453,580 |
| Dec 2, 2025 | 11.36 | 11.47 | 11.34 | 11.41 | 11.41 | 0.62% | 1,198,709 |
| Dec 1, 2025 | 11.38 | 11.48 | 11.22 | 11.34 | 11.34 | 0.98% | 1,136,748 |
| Nov 28, 2025 | 11.35 | 11.58 | 11.23 | 11.23 | 11.23 | -1.06% | 1,261,375 |
| Nov 27, 2025 | 11.27 | 11.60 | 11.24 | 11.35 | 11.35 | 1.34% | 2,053,447 |
| Nov 26, 2025 | 11.30 | 11.39 | 11.14 | 11.20 | 11.20 | -0.88% | 1,593,038 |
| Nov 25, 2025 | 11.62 | 11.71 | 11.30 | 11.30 | 11.30 | -2.50% | 3,075,092 |
| Nov 24, 2025 | 11.59 | 11.69 | 11.55 | 11.59 | 11.59 | 0.09% | 2,017,961 |
| Nov 21, 2025 | 11.61 | 11.95 | 11.50 | 11.58 | 11.58 | -0.26% | 3,251,236 |
| Nov 20, 2025 | 12.01 | 12.05 | 11.61 | 11.61 | 11.61 | -2.85% | 2,781,072 |
| Nov 19, 2025 | 12.60 | 12.60 | 11.95 | 11.95 | 11.95 | -5.16% | 8,178,248 |
| Nov 18, 2025 | 12.78 | 13.03 | 11.94 | 12.60 | 12.60 | 1.53% | 13,692,230 |
| Nov 17, 2025 | 11.35 | 12.41 | 11.35 | 12.41 | 12.41 | 9.92% | 14,547,050 |
| Nov 14, 2025 | 11.31 | 11.54 | 11.22 | 11.29 | 11.29 | - | 2,815,140 |
| Nov 13, 2025 | 11.32 | 11.46 | 11.23 | 11.29 | 11.29 | 0.27% | 2,166,007 |
| Nov 12, 2025 | 11.36 | 11.50 | 11.22 | 11.26 | 11.26 | -0.71% | 2,567,201 |
| Nov 11, 2025 | 11.83 | 11.85 | 11.20 | 11.34 | 11.34 | -3.98% | 2,805,137 |
| Nov 10, 2025 | 11.92 | 12.32 | 11.80 | 11.81 | 11.81 | -0.84% | 6,856,843 |
| Nov 7, 2025 | 12.05 | 12.13 | 11.87 | 11.91 | 11.91 | -1.16% | 3,568,513 |
| Nov 6, 2025 | 12.24 | 12.27 | 11.99 | 12.05 | 12.05 | -0.90% | 4,901,249 |
| Nov 5, 2025 | 12.41 | 12.52 | 12.12 | 12.16 | 12.16 | -1.54% | 6,708,274 |
| Nov 4, 2025 | 12.51 | 12.64 | 12.26 | 12.35 | 12.35 | -1.20% | 6,817,012 |
| Nov 3, 2025 | 12.60 | 12.84 | 12.41 | 12.50 | 12.50 | -1.57% | 7,064,195 |
| Oct 31, 2025 | 12.78 | 13.10 | 12.36 | 12.70 | 12.70 | -0.63% | 13,411,690 |
| Oct 30, 2025 | 12.30 | 13.03 | 11.99 | 12.78 | 12.78 | 4.75% | 20,278,200 |
| Oct 28, 2025 | 11.92 | 12.65 | 11.92 | 12.20 | 12.20 | 4.72% | 8,729,350 |
| Oct 27, 2025 | 11.70 | 11.79 | 11.54 | 11.65 | 11.65 | -0.43% | 2,733,815 |
| Oct 24, 2025 | 11.37 | 11.74 | 11.37 | 11.70 | 11.70 | 2.81% | 5,005,516 |
| Oct 23, 2025 | 11.51 | 11.60 | 11.32 | 11.38 | 11.38 | -1.13% | 2,026,231 |
| Oct 22, 2025 | 11.50 | 11.65 | 11.45 | 11.51 | 11.51 | 0.61% | 2,429,377 |
| Oct 21, 2025 | 11.56 | 11.57 | 11.37 | 11.44 | 11.44 | -0.61% | 1,879,641 |
| Oct 20, 2025 | 11.53 | 11.56 | 11.16 | 11.51 | 11.51 | 0.26% | 2,442,547 |
| Oct 17, 2025 | 11.40 | 11.74 | 11.07 | 11.48 | 11.48 | 0.53% | 5,056,257 |
| Oct 16, 2025 | 11.65 | 11.89 | 11.41 | 11.42 | 11.42 | -1.55% | 2,671,085 |
| Oct 15, 2025 | 11.40 | 11.88 | 11.40 | 11.60 | 11.60 | 2.47% | 3,633,281 |
| Oct 14, 2025 | 11.81 | 11.97 | 11.32 | 11.32 | 11.32 | -4.15% | 3,719,067 |
| Oct 13, 2025 | 12.17 | 12.20 | 11.80 | 11.81 | 11.81 | -3.91% | 3,894,056 |
| Oct 10, 2025 | 12.30 | 12.56 | 12.27 | 12.29 | 12.29 | 0.24% | 3,609,022 |
| Oct 9, 2025 | 12.70 | 12.74 | 12.23 | 12.26 | 12.26 | -2.70% | 5,190,167 |
| Oct 8, 2025 | 13.00 | 13.17 | 12.60 | 12.60 | 12.60 | -2.40% | 6,312,064 |
| Oct 7, 2025 | 12.78 | 13.45 | 12.54 | 12.91 | 12.91 | 1.65% | 12,840,440 |
| Oct 6, 2025 | 13.89 | 14.32 | 12.66 | 12.70 | 12.70 | -8.24% | 20,360,970 |
| Oct 3, 2025 | 12.72 | 13.84 | 12.59 | 13.84 | 13.84 | 8.81% | 22,263,580 |
| Oct 2, 2025 | 12.40 | 13.38 | 12.31 | 12.72 | 12.72 | 4.26% | 17,146,570 |
| Oct 1, 2025 | 12.30 | 12.44 | 12.09 | 12.20 | 12.20 | 0.25% | 7,791,200 |
| Sep 30, 2025 | 13.53 | 14.22 | 12.10 | 12.17 | 12.17 | -6.60% | 27,937,440 |
| Sep 29, 2025 | 12.23 | 13.03 | 12.23 | 13.03 | 13.03 | 9.96% | 3,740,255 |
| Sep 26, 2025 | 12.24 | 12.25 | 11.85 | 11.85 | 11.85 | -3.03% | 1,970,903 |
| Sep 25, 2025 | 12.36 | 12.44 | 12.16 | 12.22 | 12.22 | -0.97% | 2,520,224 |
| Sep 24, 2025 | 12.44 | 12.57 | 12.14 | 12.34 | 12.34 | 1.15% | 2,714,372 |
| Sep 23, 2025 | 12.52 | 12.52 | 12.19 | 12.20 | 12.20 | -2.56% | 2,282,809 |
| Sep 22, 2025 | 12.58 | 12.74 | 12.50 | 12.52 | 12.52 | 0.56% | 2,721,376 |
| Sep 19, 2025 | 12.31 | 12.57 | 12.23 | 12.45 | 12.45 | 1.14% | 2,678,771 |
| Sep 18, 2025 | 12.32 | 12.54 | 12.29 | 12.31 | 12.31 | 0.33% | 3,114,612 |
| Sep 17, 2025 | 12.24 | 12.81 | 12.15 | 12.27 | 12.27 | 0.41% | 7,494,062 |
| Sep 16, 2025 | 12.06 | 12.32 | 12.03 | 12.22 | 12.22 | 1.92% | 3,845,510 |
| Sep 15, 2025 | 11.51 | 12.08 | 11.30 | 11.99 | 11.99 | 2.83% | 3,539,927 |
| Sep 12, 2025 | 11.72 | 11.80 | 11.25 | 11.66 | 11.66 | -0.34% | 3,705,621 |
| Sep 11, 2025 | 12.17 | 12.22 | 11.70 | 11.70 | 11.70 | -3.86% | 2,402,301 |
| Sep 10, 2025 | 11.98 | 12.21 | 11.87 | 12.17 | 12.17 | 1.93% | 3,068,645 |
| Sep 9, 2025 | 12.34 | 12.37 | 11.94 | 11.94 | 11.94 | -2.37% | 3,089,716 |
| Sep 8, 2025 | 12.61 | 12.75 | 12.19 | 12.23 | 12.23 | -5.41% | 4,638,686 |
| Sep 5, 2025 | 13.04 | 14.08 | 12.79 | 12.93 | 12.93 | 1.02% | 25,070,360 |
| Sep 4, 2025 | 12.85 | 13.20 | 12.58 | 12.80 | 12.80 | 0.39% | 8,803,419 |
| Sep 3, 2025 | 12.35 | 13.19 | 12.12 | 12.75 | 12.75 | 3.32% | 9,587,219 |
| Sep 2, 2025 | 12.71 | 13.03 | 11.99 | 12.34 | 12.34 | -2.30% | 13,497,590 |
| Sep 1, 2025 | 12.40 | 12.87 | 12.37 | 12.63 | 12.63 | 2.27% | 8,645,609 |
| Aug 29, 2025 | 12.43 | 12.70 | 12.33 | 12.35 | 12.35 | -0.24% | 9,037,776 |
| Aug 28, 2025 | 12.15 | 12.61 | 12.12 | 12.38 | 12.38 | 1.89% | 5,441,834 |
| Aug 27, 2025 | 12.54 | 12.58 | 12.15 | 12.15 | 12.15 | -2.41% | 2,617,448 |
| Aug 26, 2025 | 12.36 | 12.72 | 12.34 | 12.45 | 12.45 | 0.97% | 5,990,193 |
| Aug 25, 2025 | 12.10 | 12.54 | 12.10 | 12.33 | 12.33 | 2.07% | 4,149,160 |
| Aug 22, 2025 | 12.05 | 12.24 | 11.96 | 12.08 | 12.08 | 0.67% | 3,355,024 |
| Aug 21, 2025 | 11.92 | 12.10 | 11.92 | 12.00 | 12.00 | 1.10% | 2,141,170 |
| Aug 20, 2025 | 11.86 | 12.00 | 11.81 | 11.87 | 11.87 | 0.08% | 1,823,837 |
| Aug 19, 2025 | 12.04 | 12.13 | 11.83 | 11.86 | 11.86 | -1.50% | 1,704,936 |
| Aug 18, 2025 | 11.80 | 12.34 | 11.78 | 12.04 | 12.04 | 2.21% | 3,386,798 |
| Aug 15, 2025 | 11.69 | 11.84 | 11.55 | 11.78 | 11.78 | 1.20% | 2,244,191 |
| Aug 14, 2025 | 11.77 | 11.95 | 11.60 | 11.64 | 11.64 | -1.52% | 1,900,689 |
| Aug 13, 2025 | 11.76 | 11.94 | 11.65 | 11.82 | 11.82 | 0.51% | 1,929,136 |
| Aug 12, 2025 | 12.14 | 12.20 | 11.74 | 11.76 | 11.76 | -3.13% | 3,602,344 |
| Aug 11, 2025 | 12.23 | 12.56 | 11.89 | 12.14 | 12.14 | -1.70% | 10,394,500 |
| Aug 8, 2025 | 12.41 | 12.63 | 12.20 | 12.35 | 12.35 | -0.08% | 4,410,181 |
| Aug 7, 2025 | 12.10 | 12.51 | 12.10 | 12.36 | 12.36 | 2.15% | 4,237,654 |
| Aug 6, 2025 | 12.42 | 12.43 | 12.00 | 12.10 | 12.10 | -2.58% | 3,367,526 |
| Aug 5, 2025 | 12.15 | 12.49 | 12.03 | 12.42 | 12.42 | 2.48% | 4,173,637 |
| Aug 4, 2025 | 11.88 | 12.43 | 11.86 | 12.12 | 12.12 | 3.06% | 4,448,225 |
| Aug 1, 2025 | 11.62 | 11.97 | 11.44 | 11.76 | 11.76 | 1.20% | 5,007,772 |
| Jul 31, 2025 | 11.45 | 11.74 | 11.43 | 11.62 | 11.62 | 1.66% | 2,548,985 |
| Jul 30, 2025 | 11.53 | 11.60 | 11.41 | 11.43 | 11.43 | -0.87% | 2,122,112 |
| Jul 29, 2025 | 11.57 | 11.65 | 11.38 | 11.53 | 11.53 | -0.26% | 2,541,350 |
| Jul 28, 2025 | 11.45 | 11.77 | 11.37 | 11.56 | 11.56 | 2.48% | 5,446,833 |
| Jul 25, 2025 | 11.48 | 11.48 | 11.25 | 11.28 | 11.28 | -0.88% | 1,615,872 |
| Jul 24, 2025 | 11.38 | 11.50 | 11.28 | 11.38 | 11.38 | 0.18% | 2,647,644 |
| Jul 23, 2025 | 11.15 | 11.61 | 11.12 | 11.36 | 11.36 | 2.07% | 5,819,873 |
| Jul 22, 2025 | 11.17 | 11.22 | 11.08 | 11.13 | 11.13 | -0.36% | 3,251,485 |
| Jul 21, 2025 | 11.07 | 11.21 | 11.07 | 11.17 | 11.17 | 1.09% | 3,217,562 |
| Jul 18, 2025 | 10.98 | 11.28 | 10.89 | 11.05 | 11.05 | 0.82% | 4,703,390 |