Skip to main content
Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.99
+0.08 (0.58%)
Last updated: Mar 4, 2026, 3:54 PM GMT+3

IST:FADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202613.9614.2313.8613.9913.990.58%1,320,096
Mar 3, 202613.9314.4613.8713.9113.91-0.14%1,492,521
Mar 2, 202613.4614.2513.4213.9313.93-5.37%2,196,034
Feb 27, 202614.7615.2014.6014.7214.72-0.27%1,449,695
Feb 26, 202615.0915.0914.6214.7614.76-0.47%929,786
Feb 25, 202615.5715.6214.8314.8314.83-5.30%2,011,180
Feb 24, 202615.8915.9415.5815.6615.66-1.39%1,122,301
Feb 23, 202616.5516.8515.7815.8815.88-2.99%2,596,264
Feb 20, 202616.2317.0015.9016.3716.370.86%2,094,450
Feb 19, 202617.0017.4116.2016.2316.23-4.19%2,590,739
Feb 18, 202617.9018.0216.8916.9416.94-4.29%4,180,254
Feb 17, 202617.1517.8616.9117.7017.703.21%4,174,203
Feb 16, 202616.7518.0016.7517.1517.153.00%6,271,622
Feb 13, 202616.1316.9416.1116.6516.653.35%2,687,815
Feb 12, 202615.9616.1515.9216.1116.111.45%663,287
Feb 11, 202616.2416.2515.8215.8815.88-1.85%1,419,851
Feb 10, 202616.3916.4716.0916.1816.18-0.68%1,401,803
Feb 9, 202615.7116.3015.7116.2916.293.69%1,642,718
Feb 6, 202615.6015.9015.3715.7115.71-0.06%992,258
Feb 5, 202615.7415.9515.6015.7215.720.70%1,218,857
Feb 4, 202615.7815.9615.5215.6115.61-1.08%1,060,456
Feb 3, 202615.6515.8315.4215.7815.780.83%1,271,328
Feb 2, 202615.6015.8414.9015.6515.650.32%1,813,237
Jan 30, 202615.0315.7015.0315.6015.602.97%2,363,070
Jan 29, 202615.4115.6415.1315.1515.15-1.11%1,143,154
Jan 28, 202615.2015.5215.0015.3215.320.79%1,627,837
Jan 27, 202615.0615.2514.9315.2015.200.93%1,531,937
Jan 26, 202615.3015.4314.9715.0615.06-0.33%1,720,930
Jan 23, 202614.8415.1414.4015.1115.113.85%2,730,347
Jan 22, 202614.0314.5514.0314.5514.553.71%1,355,806
Jan 21, 202614.0114.1613.8514.0314.03-0.43%509,546
Jan 20, 202614.2014.2914.0714.0914.09-0.63%769,512
Jan 19, 202614.3614.4014.1214.1814.18-0.14%1,086,001
Jan 16, 202614.3114.3213.9214.2014.200.28%1,039,475
Jan 15, 202613.7314.1613.7314.1614.163.13%1,059,513
Jan 14, 202613.9114.2513.6313.7313.73-1.29%1,596,914
Jan 13, 202613.8214.0813.7713.9113.910.65%850,047
Jan 12, 202613.7313.9413.6313.8213.820.66%860,224
Jan 9, 202613.4513.8713.4213.7313.731.85%1,012,394
Jan 8, 202613.5813.5913.3213.4813.48-0.74%523,925
Jan 7, 202613.7013.9013.5013.5813.58-1.31%573,397
Jan 6, 202613.8013.8113.6713.7613.760.07%425,443
Jan 5, 202613.6113.7713.5913.7513.751.10%859,005
Jan 2, 202613.4513.6813.3113.6013.601.95%868,133
Dec 31, 202513.0113.4512.9713.3413.342.46%876,484
Dec 30, 202512.9613.0812.9213.0213.020.46%626,202
Dec 29, 202513.2013.2512.8312.9612.96-1.82%1,033,174
Dec 26, 202513.2413.3013.0413.2013.20-0.45%600,491
Dec 25, 202513.3513.4113.1813.2613.26-0.60%779,522
Dec 24, 202513.5913.6113.3413.3413.34-1.84%751,184
Dec 23, 202513.3013.6613.2813.5913.592.03%1,202,129
Dec 22, 202513.4213.4813.3013.3213.32-0.75%527,692
Dec 19, 202513.4113.5213.3513.4213.420.07%589,293
Dec 18, 202513.4213.5413.3613.4113.41-522,791
Dec 17, 202513.5013.6013.4013.4113.41-0.81%663,033
Dec 16, 202513.5813.6413.4013.5213.52-0.44%623,309
Dec 15, 202513.6013.7713.4913.5813.58-0.15%1,080,955
Dec 12, 202513.5614.3513.4813.6013.600.29%3,316,564
Dec 11, 202513.4213.5713.4213.5613.561.19%481,162
Dec 10, 202513.6213.6813.2513.4013.40-1.83%941,157
Dec 9, 202513.4913.8013.4013.6513.650.81%1,168,832
Dec 8, 202513.5514.2013.4213.5413.54-0.07%1,301,621
Dec 5, 202513.4513.7013.3713.5513.550.15%692,195
Dec 4, 202513.6013.9613.4413.5313.53-1.24%647,422
Dec 3, 202513.6514.0013.1913.7013.700.37%843,084
Dec 2, 202513.2013.8713.2013.6513.652.25%685,903
Dec 1, 202512.9613.4812.9613.3513.353.01%955,517
Nov 28, 202513.1413.3512.9612.9612.96-1.44%871,590
Nov 27, 202513.0414.1513.0413.1513.150.92%1,160,148
Nov 26, 202513.2413.3113.0313.0313.03-1.14%549,736
Nov 25, 202513.5513.5613.1513.1813.18-1.86%891,195
Nov 24, 202513.6013.7013.4313.4313.43-1.25%901,682
Nov 21, 202513.4013.6113.4013.6013.601.27%633,693
Nov 20, 202513.6113.7113.3913.4313.43-1.32%1,307,226
Nov 19, 202513.8113.8113.5613.6113.61-0.58%1,113,728
Nov 18, 202513.8414.0913.6013.6913.69-1.08%762,574
Nov 17, 202513.5814.0013.4513.8413.842.44%1,013,696
Nov 14, 202513.5113.6313.4113.5113.51-0.30%562,595
Nov 13, 202513.7413.9513.4913.5513.55-1.17%1,510,525
Nov 12, 202513.7614.1013.6613.7113.71-0.29%1,754,602
Nov 11, 202513.9914.3913.4113.7513.75-1.57%1,759,928
Nov 10, 202514.7914.8613.9713.9713.97-4.97%2,444,269
Nov 7, 202515.0515.2814.6214.7014.70-2.33%1,344,053
Nov 6, 202515.2215.3015.0215.0515.05-1.05%998,275
Nov 5, 202515.3515.4415.0015.2115.210.07%1,217,120
Nov 4, 202515.5615.5615.1115.2015.20-2.31%1,261,104
Nov 3, 202515.8116.1015.5215.5615.56-1.52%2,377,619
Oct 31, 202515.1015.8714.8515.8015.804.64%2,562,185
Oct 30, 202515.0015.3114.9115.1015.101.00%1,197,420
Oct 28, 202515.3015.3114.8014.9514.95-2.22%724,817
Oct 27, 202514.8915.8914.8815.2915.293.45%3,097,710
Oct 24, 202514.3214.8814.2814.7814.783.14%1,349,297
Oct 23, 202514.4314.6214.3314.3314.33-0.62%668,096
Oct 22, 202514.4014.6814.3714.4214.420.35%646,229
Oct 21, 202514.6714.6714.3714.3714.37-1.98%602,963
Oct 20, 202514.6514.8814.4014.6614.660.27%938,101
Oct 17, 202515.1915.1914.5014.6214.62-3.75%1,646,806
Oct 16, 202515.6016.0415.1115.1915.19-3.31%1,905,928
Oct 15, 202515.4916.1715.4915.7115.711.88%2,026,138
Oct 14, 202515.7016.1615.4215.4215.42-1.22%1,974,319