Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey
· Delayed Price · Currency is TRY 31.39
-0.36 (-1.13%)
At close: Dec 4, 2025
IST:ELITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 31.46 | 32.30 | 31.36 | 31.50 | 31.45 | -0.94% | 756,966 |
| Oct 15, 2025 | 32.06 | 32.18 | 31.28 | 31.80 | 31.75 | -0.31% | 1,189,469 |
| Oct 14, 2025 | 32.12 | 32.40 | 31.30 | 31.90 | 31.85 | -0.68% | 989,034 |
| Oct 13, 2025 | 31.90 | 32.68 | 31.90 | 32.12 | 32.07 | -2.55% | 713,511 |
| Oct 10, 2025 | 32.94 | 33.42 | 32.86 | 32.96 | 32.91 | 0.12% | 716,476 |
| Oct 9, 2025 | 32.92 | 33.40 | 32.82 | 32.92 | 32.87 | 0.12% | 678,369 |
| Oct 8, 2025 | 33.66 | 33.98 | 32.86 | 32.88 | 32.83 | -2.26% | 1,056,912 |
| Oct 7, 2025 | 33.60 | 34.00 | 33.28 | 33.64 | 33.59 | -0.12% | 630,340 |
| Oct 6, 2025 | 34.00 | 34.10 | 33.56 | 33.68 | 33.63 | -0.06% | 1,011,537 |
| Oct 3, 2025 | 33.80 | 34.14 | 33.40 | 33.70 | 33.65 | -0.88% | 907,854 |
| Oct 2, 2025 | 34.64 | 34.86 | 33.80 | 34.00 | 33.95 | -1.28% | 1,179,431 |
| Oct 1, 2025 | 33.90 | 34.88 | 33.40 | 34.44 | 34.39 | 1.65% | 1,757,970 |
| Sep 30, 2025 | 35.30 | 35.30 | 33.84 | 33.88 | 33.83 | -4.24% | 2,284,382 |
| Sep 29, 2025 | 34.00 | 36.32 | 33.96 | 35.38 | 35.32 | 6.50% | 6,427,412 |
| Sep 26, 2025 | 33.72 | 34.14 | 33.18 | 33.22 | 33.17 | -1.42% | 1,027,192 |
| Sep 25, 2025 | 33.76 | 34.10 | 33.48 | 33.70 | 33.65 | 0.30% | 684,184 |
| Sep 24, 2025 | 34.14 | 34.26 | 33.40 | 33.60 | 33.55 | -1.12% | 1,013,037 |
| Sep 23, 2025 | 34.92 | 34.92 | 33.90 | 33.98 | 33.93 | -2.97% | 1,023,646 |
| Sep 22, 2025 | 35.16 | 35.88 | 34.90 | 35.02 | 34.96 | 0.40% | 1,641,906 |
| Sep 19, 2025 | 34.60 | 34.88 | 33.84 | 34.88 | 34.82 | 0.81% | 1,068,096 |
| Sep 18, 2025 | 34.82 | 35.08 | 34.26 | 34.60 | 34.54 | -0.29% | 1,239,682 |
| Sep 17, 2025 | 34.40 | 35.10 | 33.72 | 34.70 | 34.64 | 0.99% | 1,532,787 |
| Sep 16, 2025 | 34.30 | 35.58 | 33.94 | 34.36 | 34.31 | 2.94% | 2,757,008 |
| Sep 15, 2025 | 31.76 | 33.56 | 31.08 | 33.38 | 33.33 | 5.10% | 1,611,888 |
| Sep 12, 2025 | 31.42 | 31.86 | 30.70 | 31.76 | 31.71 | 1.02% | 951,868 |
| Sep 11, 2025 | 32.00 | 32.60 | 31.40 | 31.44 | 31.39 | -1.75% | 1,047,426 |
| Sep 10, 2025 | 32.30 | 32.36 | 31.76 | 32.00 | 31.95 | 0.44% | 815,186 |
| Sep 9, 2025 | 32.34 | 32.82 | 31.84 | 31.86 | 31.81 | -1.36% | 985,705 |
| Sep 8, 2025 | 33.04 | 33.04 | 32.18 | 32.30 | 32.25 | -3.18% | 1,018,615 |
| Sep 5, 2025 | 34.50 | 34.60 | 33.24 | 33.36 | 33.31 | -2.63% | 1,396,608 |
| Sep 4, 2025 | 34.08 | 34.66 | 34.08 | 34.26 | 34.21 | 0.29% | 1,017,754 |
| Sep 3, 2025 | 33.90 | 34.42 | 33.42 | 34.16 | 34.11 | 0.77% | 1,287,063 |
| Sep 2, 2025 | 35.30 | 35.96 | 33.10 | 33.90 | 33.85 | -3.14% | 2,223,297 |
| Sep 1, 2025 | 35.00 | 35.30 | 34.68 | 35.00 | 34.94 | -0.85% | 1,169,882 |
| Aug 29, 2025 | 36.06 | 36.20 | 35.20 | 35.30 | 35.24 | -2.11% | 1,204,833 |
| Aug 28, 2025 | 36.34 | 36.82 | 35.96 | 36.06 | 36.00 | -0.61% | 1,249,133 |
| Aug 27, 2025 | 36.50 | 36.66 | 36.10 | 36.28 | 36.22 | -0.27% | 1,200,625 |
| Aug 26, 2025 | 36.74 | 37.04 | 36.24 | 36.38 | 36.32 | -0.60% | 1,966,698 |
| Aug 25, 2025 | 36.64 | 36.92 | 36.40 | 36.60 | 36.54 | 0.88% | 1,756,418 |
| Aug 22, 2025 | 36.46 | 36.72 | 36.10 | 36.28 | 36.22 | -0.44% | 1,738,399 |
| Aug 21, 2025 | 36.24 | 36.80 | 36.20 | 36.44 | 36.38 | 0.55% | 1,771,841 |
| Aug 20, 2025 | 37.00 | 37.36 | 35.88 | 36.24 | 36.18 | -3.21% | 2,957,033 |
| Aug 19, 2025 | 36.98 | 38.68 | 36.58 | 37.44 | 37.38 | 1.24% | 3,292,216 |
| Aug 18, 2025 | 36.42 | 37.22 | 36.42 | 36.98 | 36.92 | 1.59% | 1,947,500 |
| Aug 15, 2025 | 36.22 | 36.76 | 36.06 | 36.40 | 36.34 | 0.50% | 1,525,232 |
| Aug 14, 2025 | 36.36 | 37.28 | 36.06 | 36.22 | 36.16 | -0.22% | 1,486,308 |
| Aug 13, 2025 | 36.64 | 36.86 | 36.30 | 36.30 | 36.24 | -0.93% | 1,153,937 |
| Aug 12, 2025 | 37.52 | 37.70 | 36.54 | 36.64 | 36.58 | -2.35% | 1,609,129 |
| Aug 11, 2025 | 37.50 | 37.90 | 37.36 | 37.52 | 37.46 | 0.05% | 1,848,575 |
| Aug 8, 2025 | 37.50 | 39.40 | 37.28 | 37.50 | 37.44 | 1.85% | 6,170,927 |
| Aug 7, 2025 | 36.40 | 37.70 | 36.40 | 36.82 | 36.76 | 1.15% | 2,856,988 |
| Aug 6, 2025 | 37.00 | 37.04 | 36.40 | 36.40 | 36.34 | -0.93% | 1,666,186 |
| Aug 5, 2025 | 37.10 | 37.50 | 36.68 | 36.74 | 36.68 | -0.70% | 1,489,416 |
| Aug 4, 2025 | 36.98 | 37.38 | 36.62 | 37.00 | 36.94 | 1.48% | 2,709,667 |
| Aug 1, 2025 | 36.32 | 36.50 | 35.82 | 36.46 | 36.40 | 0.44% | 1,368,667 |
| Jul 31, 2025 | 36.46 | 37.08 | 36.00 | 36.30 | 36.24 | 0.83% | 2,765,942 |
| Jul 30, 2025 | 35.34 | 36.10 | 34.96 | 36.00 | 35.94 | 1.93% | 2,014,857 |
| Jul 29, 2025 | 35.92 | 36.30 | 35.00 | 35.32 | 35.26 | -1.62% | 1,926,771 |
| Jul 28, 2025 | 35.80 | 36.96 | 35.20 | 35.90 | 35.84 | 1.82% | 3,708,667 |
| Jul 25, 2025 | 35.20 | 35.82 | 34.88 | 35.26 | 35.20 | 0.23% | 1,996,331 |
| Jul 24, 2025 | 35.30 | 35.54 | 35.04 | 35.18 | 35.12 | 0.51% | 1,705,163 |
| Jul 23, 2025 | 35.32 | 35.36 | 34.82 | 35.00 | 34.94 | -0.34% | 1,636,106 |
| Jul 22, 2025 | 35.72 | 36.04 | 34.98 | 35.12 | 35.06 | -1.62% | 2,107,836 |
| Jul 21, 2025 | 35.90 | 36.20 | 35.04 | 35.70 | 35.64 | 2.00% | 2,566,086 |
| Jul 18, 2025 | 34.00 | 35.00 | 33.52 | 35.00 | 34.94 | 3.24% | 1,373,478 |