Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S. (IST:ANGEN)
Turkey
· Delayed Price · Currency is TRY 11.39
+0.15 (1.33%)
Last updated: Apr 29, 2026, 1:51 PM GMT+3
IST:ANGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.60 | 11.69 | 11.23 | 11.24 | 11.24 | -3.27% | 1,892,505 |
| Apr 27, 2026 | 11.45 | 11.68 | 11.34 | 11.62 | 11.62 | 2.56% | 2,444,329 |
| Apr 24, 2026 | 11.18 | 11.43 | 11.15 | 11.33 | 11.33 | 1.34% | 2,753,820 |
| Apr 22, 2026 | 11.16 | 11.30 | 11.04 | 11.18 | 11.18 | 0.36% | 1,877,135 |
| Apr 21, 2026 | 11.15 | 11.23 | 10.95 | 11.14 | 11.14 | 0.36% | 1,469,061 |
| Apr 20, 2026 | 11.16 | 11.20 | 11.02 | 11.10 | 11.10 | -1.25% | 1,548,330 |
| Apr 17, 2026 | 11.07 | 11.25 | 10.98 | 11.24 | 11.24 | 2.00% | 1,688,821 |
| Apr 16, 2026 | 11.15 | 11.25 | 10.85 | 11.02 | 11.02 | -0.18% | 1,968,183 |
| Apr 15, 2026 | 10.87 | 11.04 | 10.83 | 11.04 | 11.04 | 1.56% | 1,220,960 |
| Apr 14, 2026 | 10.75 | 10.88 | 10.75 | 10.87 | 10.87 | 1.78% | 1,130,699 |
| Apr 13, 2026 | 10.82 | 10.82 | 10.58 | 10.68 | 10.68 | -1.39% | 1,458,336 |
| Apr 10, 2026 | 10.51 | 10.88 | 10.51 | 10.83 | 10.83 | 3.34% | 2,343,321 |
| Apr 9, 2026 | 10.55 | 10.65 | 10.43 | 10.48 | 10.48 | -1.13% | 1,420,697 |
| Apr 8, 2026 | 10.55 | 10.70 | 10.41 | 10.60 | 10.60 | 2.42% | 2,652,245 |
| Apr 7, 2026 | 10.64 | 10.64 | 10.32 | 10.35 | 10.35 | -1.99% | 2,409,925 |
| Apr 6, 2026 | 10.45 | 10.64 | 10.43 | 10.56 | 10.56 | 1.15% | 1,861,528 |
| Apr 3, 2026 | 10.39 | 10.52 | 10.30 | 10.44 | 10.44 | 0.97% | 2,504,122 |
| Apr 2, 2026 | 10.40 | 10.42 | 10.21 | 10.34 | 10.34 | -0.48% | 2,114,163 |
| Apr 1, 2026 | 10.33 | 10.42 | 10.24 | 10.39 | 10.39 | 1.56% | 2,692,679 |
| Mar 31, 2026 | 10.20 | 10.27 | 10.15 | 10.23 | 10.23 | 0.29% | 1,341,669 |
| Mar 30, 2026 | 10.39 | 10.42 | 10.10 | 10.20 | 10.20 | - | 2,177,147 |
| Mar 27, 2026 | 10.21 | 10.27 | 10.09 | 10.20 | 10.20 | - | 1,356,772 |
| Mar 26, 2026 | 10.13 | 10.26 | 10.08 | 10.20 | 10.20 | 0.59% | 1,609,065 |
| Mar 25, 2026 | 10.31 | 10.36 | 10.11 | 10.14 | 10.14 | -0.78% | 2,339,353 |
| Mar 24, 2026 | 10.35 | 10.42 | 10.19 | 10.22 | 10.22 | -1.06% | 1,218,822 |
| Mar 23, 2026 | 10.49 | 10.78 | 10.03 | 10.33 | 10.33 | -0.10% | 3,642,358 |
| Mar 19, 2026 | 10.27 | 10.38 | 10.22 | 10.34 | 10.34 | 0.10% | 341,062 |
| Mar 18, 2026 | 10.36 | 10.51 | 10.30 | 10.33 | 10.33 | - | 1,448,700 |
| Mar 17, 2026 | 10.31 | 10.41 | 10.29 | 10.33 | 10.33 | 0.39% | 1,204,800 |
| Mar 16, 2026 | 10.27 | 10.34 | 10.16 | 10.29 | 10.29 | 0.19% | 807,415 |
| Mar 13, 2026 | 10.34 | 10.34 | 10.14 | 10.27 | 10.27 | -0.48% | 921,929 |
| Mar 12, 2026 | 10.17 | 10.38 | 10.17 | 10.32 | 10.32 | 0.88% | 1,050,691 |
| Mar 11, 2026 | 10.32 | 10.44 | 10.21 | 10.23 | 10.23 | -1.45% | 1,225,035 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.21 | 10.38 | 10.38 | 2.77% | 1,144,134 |
| 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 |