Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (IST:ELITE)
Turkey
· Delayed Price · Currency is TRY 30.38
+0.14 (0.46%)
Last updated: Apr 29, 2026, 10:25 AM GMT+3
IST:ELITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.04 | 31.58 | 30.26 | 30.38 | - | -2.69% | 853,899 |
| Apr 27, 2026 | 30.98 | 31.84 | 30.98 | 31.22 | 31.22 | 1.63% | 1,796,411 |
| Apr 24, 2026 | 30.96 | 31.08 | 30.32 | 30.72 | 30.72 | -0.78% | 1,094,059 |
| Apr 22, 2026 | 30.84 | 31.40 | 30.46 | 30.96 | 30.96 | 0.85% | 1,399,507 |
| Apr 21, 2026 | 30.84 | 31.66 | 30.18 | 30.70 | 30.70 | -0.32% | 1,926,772 |
| Apr 20, 2026 | 30.46 | 31.58 | 30.30 | 30.80 | 30.80 | 1.12% | 2,030,261 |
| Apr 17, 2026 | 29.60 | 30.50 | 29.52 | 30.46 | 30.46 | 3.46% | 1,433,857 |
| Apr 16, 2026 | 29.86 | 30.06 | 29.20 | 29.44 | 29.44 | -1.21% | 1,071,285 |
| Apr 15, 2026 | 29.76 | 30.78 | 29.76 | 29.80 | 29.80 | 0.20% | 1,797,550 |
| Apr 14, 2026 | 29.40 | 29.90 | 29.40 | 29.74 | 29.74 | 1.50% | 1,028,878 |
| Apr 13, 2026 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -2.27% | 1,050,723 |
| Apr 10, 2026 | 30.28 | 30.28 | 29.68 | 29.98 | 29.98 | -0.27% | 1,422,860 |
| Apr 9, 2026 | 29.60 | 30.28 | 29.56 | 30.06 | 30.06 | 1.55% | 1,579,763 |
| Apr 8, 2026 | 30.60 | 30.60 | 29.58 | 29.60 | 29.60 | 0.14% | 2,793,628 |
| Apr 7, 2026 | 28.90 | 30.84 | 28.90 | 29.56 | 29.56 | 2.28% | 3,668,957 |
| Apr 6, 2026 | 28.72 | 29.20 | 28.66 | 28.90 | 28.90 | 0.63% | 1,250,685 |
| Apr 3, 2026 | 28.84 | 29.06 | 28.54 | 28.72 | 28.72 | -0.42% | 766,790 |
| Apr 2, 2026 | 29.00 | 29.14 | 28.64 | 28.84 | 28.84 | -1.70% | 1,002,863 |
| Apr 1, 2026 | 29.22 | 29.66 | 29.00 | 29.34 | 29.34 | 0.89% | 1,178,740 |
| Mar 31, 2026 | 28.28 | 29.72 | 28.20 | 29.08 | 29.08 | 2.90% | 2,223,678 |
| Mar 30, 2026 | 27.76 | 29.00 | 27.50 | 28.26 | 28.26 | 1.87% | 1,893,408 |
| Mar 27, 2026 | 27.24 | 28.40 | 27.02 | 27.74 | 27.74 | 2.36% | 1,624,248 |
| Mar 26, 2026 | 27.76 | 27.76 | 27.10 | 27.10 | 27.10 | -1.95% | 725,968 |
| Mar 25, 2026 | 28.08 | 28.26 | 27.60 | 27.64 | 27.64 | -0.79% | 954,271 |
| Mar 24, 2026 | 27.94 | 28.50 | 27.70 | 27.86 | 27.86 | 0.14% | 711,366 |
| Mar 23, 2026 | 28.00 | 28.36 | 27.30 | 27.82 | 27.82 | -1.90% | 1,391,474 |
| Mar 19, 2026 | 28.36 | 28.58 | 28.14 | 28.36 | 28.36 | 0.14% | 270,580 |
| Mar 18, 2026 | 28.56 | 28.70 | 28.18 | 28.32 | 28.32 | -0.77% | 641,557 |
| Mar 17, 2026 | 28.24 | 28.72 | 28.24 | 28.54 | 28.54 | 0.92% | 771,410 |
| Mar 16, 2026 | 29.28 | 29.30 | 28.06 | 28.28 | 28.28 | -2.48% | 1,439,138 |
| Mar 13, 2026 | 29.70 | 29.70 | 28.70 | 29.00 | 29.00 | -2.36% | 994,358 |
| Mar 12, 2026 | 29.02 | 30.20 | 28.22 | 29.70 | 29.70 | -5.23% | 3,299,367 |
| Mar 11, 2026 | 30.02 | 31.42 | 29.86 | 31.34 | 31.34 | 3.71% | 1,366,537 |
| Mar 10, 2026 | 29.44 | 30.50 | 29.16 | 30.22 | 30.22 | 4.64% | 1,683,661 |
| 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 |