Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey
· Delayed Price · Currency is TRY 28.88
+0.18 (0.63%)
At close: Mar 9, 2026
IST:ELITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.60 | 29.86 | 28.04 | 28.88 | 28.88 | 0.63% | 1,543,925 |
| Mar 6, 2026 | 29.76 | 29.76 | 28.54 | 28.70 | 28.70 | -2.78% | 666,364 |
| Mar 5, 2026 | 29.26 | 29.84 | 29.26 | 29.52 | 29.52 | 1.65% | 812,544 |
| Mar 4, 2026 | 28.80 | 29.34 | 28.58 | 29.04 | 29.04 | 0.83% | 788,095 |
| Mar 3, 2026 | 29.12 | 29.50 | 28.52 | 28.80 | 28.80 | -0.83% | 1,104,252 |
| Mar 2, 2026 | 27.52 | 29.50 | 27.52 | 29.04 | 29.04 | -3.26% | 1,517,330 |
| Feb 27, 2026 | 30.98 | 31.20 | 29.82 | 30.02 | 30.02 | -3.10% | 1,509,517 |
| Feb 26, 2026 | 31.14 | 31.90 | 30.20 | 30.98 | 30.98 | -0.51% | 1,129,896 |
| Feb 25, 2026 | 32.16 | 32.40 | 31.10 | 31.14 | 31.14 | -3.11% | 1,076,609 |
| Feb 24, 2026 | 31.70 | 32.68 | 31.54 | 32.14 | 32.14 | 1.13% | 1,714,386 |
| Feb 23, 2026 | 32.00 | 32.48 | 31.52 | 31.78 | 31.78 | 1.08% | 1,214,249 |
| Feb 20, 2026 | 30.98 | 31.48 | 30.82 | 31.44 | 31.44 | 1.48% | 1,308,003 |
| Feb 19, 2026 | 33.40 | 33.48 | 30.88 | 30.98 | 30.98 | -6.40% | 2,639,358 |
| Feb 18, 2026 | 34.04 | 35.70 | 33.02 | 33.10 | 33.10 | -2.76% | 6,215,744 |
| Feb 17, 2026 | 33.68 | 34.26 | 33.22 | 34.04 | 34.04 | 1.86% | 2,329,881 |
| Feb 16, 2026 | 33.10 | 33.76 | 33.06 | 33.42 | 33.42 | 1.89% | 1,978,147 |
| Feb 13, 2026 | 32.80 | 34.10 | 32.42 | 32.80 | 32.80 | - | 3,498,978 |
| Feb 12, 2026 | 32.78 | 33.02 | 32.46 | 32.80 | 32.80 | 0.86% | 1,438,622 |
| Feb 11, 2026 | 32.52 | 32.82 | 32.06 | 32.52 | 32.52 | -0.37% | 1,311,981 |
| Feb 10, 2026 | 32.94 | 33.32 | 32.50 | 32.64 | 32.64 | -0.49% | 1,565,501 |
| Feb 9, 2026 | 32.90 | 33.30 | 32.00 | 32.80 | 32.80 | 0.55% | 2,114,847 |
| Feb 6, 2026 | 33.60 | 33.68 | 32.36 | 32.62 | 32.62 | -2.68% | 2,035,054 |
| Feb 5, 2026 | 33.20 | 34.38 | 32.44 | 33.52 | 33.52 | 0.96% | 3,769,970 |
| Feb 4, 2026 | 34.30 | 34.32 | 32.90 | 33.20 | 33.20 | -1.95% | 2,688,838 |
| Feb 3, 2026 | 33.90 | 34.70 | 32.94 | 33.86 | 33.86 | 1.32% | 3,849,276 |
| Feb 2, 2026 | 33.02 | 35.78 | 31.88 | 33.42 | 33.42 | 0.66% | 11,524,020 |
| Jan 30, 2026 | 30.58 | 33.54 | 30.50 | 33.20 | 33.20 | 8.85% | 8,384,256 |
| Jan 29, 2026 | 30.44 | 30.98 | 30.38 | 30.50 | 30.50 | 0.26% | 1,669,278 |
| Jan 28, 2026 | 30.36 | 30.82 | 30.36 | 30.42 | 30.42 | -0.13% | 1,456,963 |
| Jan 27, 2026 | 30.98 | 30.98 | 30.26 | 30.46 | 30.46 | -0.72% | 1,377,930 |
| Jan 26, 2026 | 30.22 | 30.92 | 30.08 | 30.68 | 30.68 | 1.99% | 1,594,753 |
| Jan 23, 2026 | 30.40 | 30.56 | 30.04 | 30.08 | 30.08 | -0.79% | 1,381,952 |
| Jan 22, 2026 | 30.08 | 30.58 | 30.02 | 30.32 | 30.32 | 0.80% | 912,124 |
| Jan 21, 2026 | 30.42 | 31.50 | 29.00 | 30.08 | 30.08 | -1.12% | 1,467,757 |
| Jan 20, 2026 | 30.54 | 31.14 | 30.10 | 30.42 | 30.42 | 0.60% | 1,761,209 |
| Jan 19, 2026 | 30.24 | 30.96 | 30.02 | 30.24 | 30.24 | 1.14% | 1,772,553 |
| Jan 16, 2026 | 29.70 | 29.92 | 29.10 | 29.90 | 29.90 | 1.01% | 1,720,815 |
| Jan 15, 2026 | 29.00 | 29.74 | 28.68 | 29.60 | 29.60 | 3.42% | 1,724,064 |
| Jan 14, 2026 | 28.44 | 29.72 | 28.08 | 28.62 | 28.62 | 0.63% | 2,480,012 |
| Jan 13, 2026 | 27.72 | 28.72 | 27.66 | 28.44 | 28.44 | 2.60% | 2,506,440 |
| Jan 12, 2026 | 28.06 | 28.34 | 27.60 | 27.72 | 27.72 | -1.21% | 1,328,481 |
| Jan 9, 2026 | 27.54 | 28.36 | 27.54 | 28.06 | 28.06 | 1.89% | 1,098,685 |
| Jan 8, 2026 | 27.68 | 27.98 | 27.14 | 27.54 | 27.54 | -0.22% | 2,026,421 |
| Jan 7, 2026 | 28.44 | 28.50 | 27.58 | 27.60 | 27.60 | -2.47% | 1,364,511 |
| Jan 6, 2026 | 28.32 | 28.42 | 28.18 | 28.30 | 28.30 | 0.14% | 910,666 |
| Jan 5, 2026 | 28.64 | 28.64 | 28.02 | 28.26 | 28.26 | -0.70% | 1,016,723 |
| Jan 2, 2026 | 28.26 | 28.94 | 28.26 | 28.46 | 28.46 | 0.71% | 1,050,045 |
| Dec 31, 2025 | 28.32 | 28.46 | 28.18 | 28.26 | 28.26 | 0.07% | 363,894 |
| Dec 30, 2025 | 28.44 | 28.52 | 27.92 | 28.24 | 28.24 | -0.28% | 760,945 |
| Dec 29, 2025 | 29.32 | 29.50 | 28.32 | 28.32 | 28.32 | -3.34% | 1,888,994 |
| Dec 26, 2025 | 29.94 | 30.34 | 29.30 | 29.30 | 29.30 | -2.01% | 1,211,629 |
| Dec 25, 2025 | 29.86 | 30.12 | 29.80 | 29.90 | 29.90 | 0.40% | 670,220 |
| Dec 24, 2025 | 30.00 | 30.46 | 29.76 | 29.78 | 29.78 | -0.40% | 1,162,192 |
| Dec 23, 2025 | 30.42 | 30.42 | 29.70 | 29.90 | 29.90 | -1.64% | 1,102,093 |
| Dec 22, 2025 | 30.58 | 31.14 | 30.34 | 30.40 | 30.40 | -0.46% | 1,275,662 |
| Dec 19, 2025 | 30.60 | 30.80 | 30.40 | 30.54 | 30.54 | -0.20% | 601,241 |
| Dec 18, 2025 | 30.54 | 30.92 | 30.38 | 30.60 | 30.60 | 0.33% | 891,550 |
| Dec 17, 2025 | 30.60 | 30.98 | 30.40 | 30.50 | 30.50 | -0.20% | 780,445 |
| Dec 16, 2025 | 30.96 | 31.02 | 30.28 | 30.56 | 30.56 | -1.29% | 795,959 |
| Dec 15, 2025 | 30.46 | 31.66 | 30.46 | 30.96 | 30.96 | 1.64% | 1,439,671 |
| Dec 12, 2025 | 30.76 | 30.76 | 30.40 | 30.46 | 30.46 | -0.39% | 628,745 |
| Dec 11, 2025 | 30.74 | 30.96 | 30.42 | 30.58 | 30.58 | -0.39% | 1,233,991 |
| Dec 10, 2025 | 31.60 | 31.70 | 30.60 | 30.70 | 30.70 | -3.15% | 1,451,188 |
| Dec 9, 2025 | 31.80 | 32.14 | 31.38 | 31.70 | 31.70 | -0.31% | 759,004 |
| Dec 8, 2025 | 31.82 | 32.40 | 31.52 | 31.80 | 31.80 | 1.02% | 867,692 |
| Dec 5, 2025 | 31.44 | 31.60 | 31.20 | 31.48 | 31.48 | 0.13% | 555,877 |
| Dec 4, 2025 | 31.84 | 32.44 | 31.28 | 31.44 | 31.39 | -1.13% | 834,975 |
| Dec 3, 2025 | 31.98 | 32.12 | 31.70 | 31.80 | 31.75 | -0.56% | 567,922 |
| Dec 2, 2025 | 31.94 | 32.46 | 31.76 | 31.98 | 31.93 | -0.37% | 1,121,271 |
| Dec 1, 2025 | 30.58 | 32.92 | 30.46 | 32.10 | 32.05 | 5.94% | 2,590,405 |
| Nov 28, 2025 | 30.70 | 30.88 | 30.20 | 30.30 | 30.25 | -1.30% | 812,530 |
| Nov 27, 2025 | 31.14 | 31.30 | 30.26 | 30.70 | 30.65 | -1.22% | 577,402 |
| Nov 26, 2025 | 31.32 | 31.78 | 30.84 | 31.08 | 31.03 | -0.70% | 1,123,686 |
| Nov 25, 2025 | 32.12 | 32.14 | 31.30 | 31.30 | 31.25 | -2.49% | 624,083 |
| Nov 24, 2025 | 32.26 | 32.92 | 32.10 | 32.10 | 32.05 | -0.25% | 828,253 |
| Nov 21, 2025 | 32.44 | 32.48 | 31.96 | 32.18 | 32.13 | -1.29% | 733,167 |
| Nov 20, 2025 | 33.60 | 33.64 | 32.50 | 32.60 | 32.55 | -2.57% | 1,169,753 |
| Nov 19, 2025 | 31.40 | 33.72 | 31.26 | 33.46 | 33.41 | 6.56% | 3,095,852 |
| Nov 18, 2025 | 31.12 | 31.86 | 31.08 | 31.40 | 31.35 | 0.90% | 956,353 |
| Nov 17, 2025 | 30.50 | 31.88 | 30.36 | 31.12 | 31.07 | 2.98% | 1,239,475 |
| Nov 14, 2025 | 31.20 | 31.26 | 29.92 | 30.22 | 30.17 | -2.39% | 1,225,395 |
| Nov 13, 2025 | 31.50 | 31.50 | 30.96 | 30.96 | 30.91 | -0.45% | 952,557 |
| Nov 12, 2025 | 32.38 | 32.38 | 30.94 | 31.10 | 31.05 | -2.57% | 1,439,801 |
| Nov 11, 2025 | 33.98 | 33.98 | 31.92 | 31.92 | 31.87 | -9.98% | 4,208,990 |
| Nov 10, 2025 | 35.34 | 35.80 | 34.98 | 35.46 | 35.40 | 0.45% | 1,224,051 |
| Nov 7, 2025 | 36.16 | 36.66 | 35.16 | 35.30 | 35.24 | -2.32% | 1,423,778 |
| Nov 6, 2025 | 36.42 | 36.80 | 35.86 | 36.14 | 36.08 | -0.22% | 1,307,835 |
| Nov 5, 2025 | 35.58 | 36.70 | 34.88 | 36.22 | 36.16 | 1.80% | 2,134,466 |
| Nov 4, 2025 | 35.50 | 36.16 | 35.12 | 35.58 | 35.52 | 0.62% | 2,404,974 |
| Nov 3, 2025 | 34.50 | 35.70 | 34.00 | 35.36 | 35.30 | 4.37% | 2,378,830 |
| Oct 31, 2025 | 33.60 | 34.10 | 32.96 | 33.88 | 33.83 | 2.23% | 1,030,066 |
| Oct 30, 2025 | 32.80 | 33.44 | 32.80 | 33.14 | 33.09 | 1.04% | 655,168 |
| Oct 28, 2025 | 33.48 | 33.48 | 32.68 | 32.80 | 32.75 | -0.12% | 318,277 |
| Oct 27, 2025 | 33.52 | 33.84 | 32.84 | 32.84 | 32.79 | -1.91% | 1,062,197 |
| Oct 24, 2025 | 31.96 | 33.48 | 31.96 | 33.48 | 33.43 | 4.76% | 1,490,208 |
| Oct 23, 2025 | 32.10 | 32.50 | 31.96 | 31.96 | 31.91 | -0.62% | 655,933 |
| Oct 22, 2025 | 32.02 | 32.64 | 32.02 | 32.16 | 32.11 | -0.19% | 689,706 |
| Oct 21, 2025 | 32.32 | 32.84 | 31.90 | 32.22 | 32.17 | -0.06% | 1,035,094 |
| Oct 20, 2025 | 32.00 | 32.46 | 31.14 | 32.24 | 32.19 | 2.09% | 1,335,280 |
| Oct 17, 2025 | 31.50 | 31.82 | 30.40 | 31.58 | 31.53 | 0.25% | 853,949 |