Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (IST:ANGEN)
Turkey
· Delayed Price · Currency is TRY 10.10
-0.07 (-0.69%)
At close: Mar 9, 2026
IST:ANGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.10 | 10.15 | 9.90 | 10.10 | 10.10 | -0.69% | 1,142,675 |
| Mar 6, 2026 | 10.26 | 10.27 | 10.01 | 10.17 | 10.17 | -0.78% | 1,050,732 |
| Mar 5, 2026 | 10.10 | 10.33 | 10.10 | 10.25 | 10.25 | 1.49% | 1,148,706 |
| Mar 4, 2026 | 10.05 | 10.50 | 9.99 | 10.10 | 10.10 | 0.50% | 2,598,123 |
| Mar 3, 2026 | 10.23 | 10.37 | 9.94 | 10.05 | 10.05 | -1.37% | 2,383,299 |
| Mar 2, 2026 | 9.80 | 10.37 | 9.80 | 10.19 | 10.19 | -6.34% | 2,489,187 |
| Feb 27, 2026 | 11.07 | 11.16 | 10.77 | 10.88 | 10.88 | -1.36% | 1,380,417 |
| Feb 26, 2026 | 11.30 | 11.30 | 10.97 | 11.03 | 11.03 | -0.18% | 1,255,784 |
| Feb 25, 2026 | 11.21 | 11.26 | 10.92 | 11.05 | 11.05 | -1.07% | 1,487,868 |
| Feb 24, 2026 | 11.50 | 11.51 | 11.12 | 11.17 | 11.17 | -3.12% | 3,255,390 |
| Feb 23, 2026 | 11.67 | 12.20 | 11.53 | 11.53 | 11.53 | 3.13% | 7,351,405 |
| Feb 20, 2026 | 11.18 | 11.40 | 11.12 | 11.18 | 11.18 | 0.18% | 1,463,279 |
| Feb 19, 2026 | 11.65 | 11.73 | 11.13 | 11.16 | 11.16 | -4.12% | 1,501,634 |
| Feb 18, 2026 | 12.25 | 12.25 | 11.64 | 11.64 | 11.64 | -4.90% | 2,874,537 |
| Feb 17, 2026 | 12.06 | 12.37 | 11.96 | 12.24 | 12.24 | 1.49% | 5,514,907 |
| Feb 16, 2026 | 11.64 | 12.20 | 11.64 | 12.06 | 12.06 | 3.61% | 3,891,444 |
| Feb 13, 2026 | 11.63 | 11.66 | 11.47 | 11.64 | 11.64 | 0.61% | 2,988,751 |
| Feb 12, 2026 | 11.44 | 11.62 | 11.44 | 11.57 | 11.57 | 1.14% | 1,709,743 |
| Feb 11, 2026 | 11.34 | 11.55 | 11.29 | 11.44 | 11.44 | 0.62% | 1,826,505 |
| Feb 10, 2026 | 11.40 | 11.47 | 11.34 | 11.37 | 11.37 | -0.26% | 1,334,926 |
| Feb 9, 2026 | 11.28 | 11.45 | 11.28 | 11.40 | 11.40 | 1.88% | 1,138,482 |
| Feb 6, 2026 | 11.21 | 11.29 | 11.10 | 11.19 | 11.19 | -0.18% | 1,489,594 |
| Feb 5, 2026 | 11.58 | 11.58 | 11.21 | 11.21 | 11.21 | -3.20% | 2,770,756 |
| Feb 4, 2026 | 11.65 | 11.78 | 11.54 | 11.58 | 11.58 | -0.17% | 3,032,437 |
| Feb 3, 2026 | 11.53 | 11.78 | 11.51 | 11.60 | 11.60 | 0.61% | 2,688,069 |
| Feb 2, 2026 | 11.50 | 11.68 | 11.32 | 11.53 | 11.53 | -1.03% | 2,147,226 |
| Jan 30, 2026 | 11.67 | 12.00 | 11.55 | 11.65 | 11.65 | -0.17% | 3,845,781 |
| Jan 29, 2026 | 11.55 | 11.78 | 11.48 | 11.67 | 11.67 | 1.13% | 3,795,179 |
| Jan 28, 2026 | 11.79 | 11.79 | 11.50 | 11.54 | 11.54 | -2.12% | 3,480,471 |
| Jan 27, 2026 | 11.95 | 12.14 | 11.76 | 11.79 | 11.79 | -1.67% | 4,179,529 |
| Jan 26, 2026 | 11.80 | 12.37 | 11.60 | 11.99 | 11.99 | 6.58% | 11,943,830 |
| Jan 23, 2026 | 11.27 | 11.28 | 10.71 | 11.25 | 11.25 | 0.54% | 2,384,870 |
| Jan 22, 2026 | 10.99 | 11.26 | 10.99 | 11.19 | 11.19 | 2.19% | 1,553,127 |
| Jan 21, 2026 | 11.16 | 11.18 | 10.92 | 10.95 | 10.95 | -1.71% | 1,219,501 |
| Jan 20, 2026 | 11.24 | 11.29 | 11.05 | 11.14 | 11.14 | -0.54% | 1,530,091 |
| Jan 19, 2026 | 11.09 | 11.36 | 11.08 | 11.20 | 11.20 | 1.45% | 2,620,818 |
| Jan 16, 2026 | 11.06 | 11.10 | 10.87 | 11.04 | 11.04 | - | 2,406,957 |
| Jan 15, 2026 | 10.88 | 11.04 | 10.87 | 11.04 | 11.04 | 1.56% | 1,341,363 |
| Jan 14, 2026 | 11.01 | 11.19 | 10.81 | 10.87 | 10.87 | -1.09% | 3,814,249 |
| Jan 13, 2026 | 10.81 | 11.19 | 10.81 | 10.99 | 10.99 | 1.67% | 2,261,933 |
| Jan 12, 2026 | 10.96 | 11.08 | 10.81 | 10.81 | 10.81 | -1.28% | 1,234,591 |
| Jan 9, 2026 | 10.95 | 10.97 | 10.84 | 10.95 | 10.95 | 0.37% | 856,491 |
| Jan 8, 2026 | 10.74 | 10.94 | 10.61 | 10.91 | 10.91 | 0.55% | 1,236,959 |
| Jan 7, 2026 | 11.02 | 11.20 | 10.84 | 10.85 | 10.85 | -1.09% | 2,083,932 |
| Jan 6, 2026 | 10.99 | 11.05 | 10.93 | 10.97 | 10.97 | -0.18% | 1,374,111 |
| Jan 5, 2026 | 11.00 | 11.01 | 10.89 | 10.99 | 10.99 | -0.09% | 1,492,231 |
| Jan 2, 2026 | 10.80 | 11.00 | 10.79 | 11.00 | 11.00 | 1.76% | 1,426,121 |
| Dec 31, 2025 | 10.82 | 10.85 | 10.73 | 10.81 | 10.81 | 0.37% | 624,593 |
| Dec 30, 2025 | 10.70 | 10.96 | 10.67 | 10.77 | 10.77 | 0.65% | 787,037 |
| Dec 29, 2025 | 11.15 | 11.16 | 10.60 | 10.70 | 10.70 | -4.12% | 1,772,609 |
| Dec 26, 2025 | 11.14 | 11.18 | 11.08 | 11.16 | 11.16 | 0.27% | 666,574 |
| Dec 25, 2025 | 11.08 | 11.30 | 11.06 | 11.13 | 11.13 | 0.45% | 1,322,271 |
| Dec 24, 2025 | 11.26 | 11.26 | 11.05 | 11.08 | 11.08 | -1.25% | 941,061 |
| Dec 23, 2025 | 11.17 | 11.26 | 11.13 | 11.22 | 11.22 | 0.63% | 1,294,622 |
| Dec 22, 2025 | 11.34 | 11.39 | 11.15 | 11.15 | 11.15 | -1.33% | 1,277,116 |
| Dec 19, 2025 | 11.41 | 11.45 | 11.29 | 11.30 | 11.30 | -0.96% | 1,033,011 |
| Dec 18, 2025 | 11.59 | 11.61 | 11.38 | 11.41 | 11.41 | -1.30% | 1,594,544 |
| Dec 17, 2025 | 11.60 | 11.72 | 11.52 | 11.56 | 11.56 | -0.34% | 1,892,983 |
| Dec 16, 2025 | 11.71 | 11.84 | 11.58 | 11.60 | 11.60 | -0.51% | 1,675,043 |
| Dec 15, 2025 | 11.77 | 11.84 | 11.60 | 11.66 | 11.66 | -0.85% | 1,811,949 |
| Dec 12, 2025 | 11.67 | 12.07 | 11.66 | 11.76 | 11.76 | 1.03% | 2,090,266 |
| Dec 11, 2025 | 11.62 | 11.80 | 11.60 | 11.64 | 11.64 | 0.34% | 1,770,578 |
| Dec 10, 2025 | 11.70 | 11.74 | 11.49 | 11.60 | 11.60 | -0.85% | 1,741,457 |
| Dec 9, 2025 | 11.60 | 11.78 | 11.59 | 11.70 | 11.70 | 1.21% | 1,591,116 |
| Dec 8, 2025 | 11.63 | 11.69 | 11.52 | 11.56 | 11.56 | - | 1,670,742 |
| 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 |