Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey
· Delayed Price · Currency is TRY 13.55
+0.02 (0.15%)
At close: Dec 5, 2025
IST:FADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.70 | 13.37 | 13.55 | 13.55 | 0.15% | 692,195 |
| Dec 4, 2025 | 13.60 | 13.96 | 13.44 | 13.53 | 13.53 | -1.24% | 647,422 |
| Dec 3, 2025 | 13.65 | 14.00 | 13.19 | 13.70 | 13.70 | 0.37% | 843,084 |
| Dec 2, 2025 | 13.20 | 13.87 | 13.20 | 13.65 | 13.65 | 2.25% | 685,903 |
| Dec 1, 2025 | 12.96 | 13.48 | 12.96 | 13.35 | 13.35 | 3.01% | 955,517 |
| Nov 28, 2025 | 13.14 | 13.35 | 12.96 | 12.96 | 12.96 | -1.44% | 871,590 |
| Nov 27, 2025 | 13.04 | 14.15 | 13.04 | 13.15 | 13.15 | 0.92% | 1,160,148 |
| Nov 26, 2025 | 13.24 | 13.31 | 13.03 | 13.03 | 13.03 | -1.14% | 549,736 |
| Nov 25, 2025 | 13.55 | 13.56 | 13.15 | 13.18 | 13.18 | -1.86% | 891,195 |
| Nov 24, 2025 | 13.60 | 13.70 | 13.43 | 13.43 | 13.43 | -1.25% | 901,682 |
| Nov 21, 2025 | 13.40 | 13.61 | 13.40 | 13.60 | 13.60 | 1.27% | 633,693 |
| Nov 20, 2025 | 13.61 | 13.71 | 13.39 | 13.43 | 13.43 | -1.32% | 1,307,226 |
| Nov 19, 2025 | 13.81 | 13.81 | 13.56 | 13.61 | 13.61 | -0.58% | 1,113,728 |
| Nov 18, 2025 | 13.84 | 14.09 | 13.60 | 13.69 | 13.69 | -1.08% | 762,574 |
| Nov 17, 2025 | 13.58 | 14.00 | 13.45 | 13.84 | 13.84 | 2.44% | 1,013,696 |
| Nov 14, 2025 | 13.51 | 13.63 | 13.41 | 13.51 | 13.51 | -0.30% | 562,595 |
| Nov 13, 2025 | 13.74 | 13.95 | 13.49 | 13.55 | 13.55 | -1.17% | 1,510,525 |
| Nov 12, 2025 | 13.76 | 14.10 | 13.66 | 13.71 | 13.71 | -0.29% | 1,754,602 |
| Nov 11, 2025 | 13.99 | 14.39 | 13.41 | 13.75 | 13.75 | -1.57% | 1,759,928 |
| Nov 10, 2025 | 14.79 | 14.86 | 13.97 | 13.97 | 13.97 | -4.97% | 2,444,269 |
| Nov 7, 2025 | 15.05 | 15.28 | 14.62 | 14.70 | 14.70 | -2.33% | 1,344,053 |
| Nov 6, 2025 | 15.22 | 15.30 | 15.02 | 15.05 | 15.05 | -1.05% | 998,275 |
| Nov 5, 2025 | 15.35 | 15.44 | 15.00 | 15.21 | 15.21 | 0.07% | 1,217,120 |
| Nov 4, 2025 | 15.56 | 15.56 | 15.11 | 15.20 | 15.20 | -2.31% | 1,261,104 |
| Nov 3, 2025 | 15.81 | 16.10 | 15.52 | 15.56 | 15.56 | -1.52% | 2,377,619 |
| Oct 31, 2025 | 15.10 | 15.87 | 14.85 | 15.80 | 15.80 | 4.64% | 2,562,185 |
| Oct 30, 2025 | 15.00 | 15.31 | 14.91 | 15.10 | 15.10 | 1.00% | 1,197,420 |
| Oct 28, 2025 | 15.30 | 15.31 | 14.80 | 14.95 | 14.95 | -2.22% | 724,817 |
| Oct 27, 2025 | 14.89 | 15.89 | 14.88 | 15.29 | 15.29 | 3.45% | 3,097,710 |
| Oct 24, 2025 | 14.32 | 14.88 | 14.28 | 14.78 | 14.78 | 3.14% | 1,349,297 |
| Oct 23, 2025 | 14.43 | 14.62 | 14.33 | 14.33 | 14.33 | -0.62% | 668,096 |
| Oct 22, 2025 | 14.40 | 14.68 | 14.37 | 14.42 | 14.42 | 0.35% | 646,229 |
| Oct 21, 2025 | 14.67 | 14.67 | 14.37 | 14.37 | 14.37 | -1.98% | 602,963 |
| Oct 20, 2025 | 14.65 | 14.88 | 14.40 | 14.66 | 14.66 | 0.27% | 938,101 |
| Oct 17, 2025 | 15.19 | 15.19 | 14.50 | 14.62 | 14.62 | -3.75% | 1,646,806 |
| Oct 16, 2025 | 15.60 | 16.04 | 15.11 | 15.19 | 15.19 | -3.31% | 1,905,928 |
| Oct 15, 2025 | 15.49 | 16.17 | 15.49 | 15.71 | 15.71 | 1.88% | 2,026,138 |
| Oct 14, 2025 | 15.70 | 16.16 | 15.42 | 15.42 | 15.42 | -1.22% | 1,974,319 |
| Oct 13, 2025 | 15.15 | 16.05 | 15.00 | 15.61 | 15.61 | 2.50% | 2,127,860 |
| Oct 10, 2025 | 14.91 | 15.61 | 14.91 | 15.23 | 15.23 | 1.53% | 1,103,509 |
| Oct 9, 2025 | 14.87 | 15.07 | 14.77 | 15.00 | 15.00 | 1.21% | 701,292 |
| Oct 8, 2025 | 15.20 | 15.26 | 14.60 | 14.82 | 14.82 | -3.01% | 1,048,180 |
| Oct 7, 2025 | 15.09 | 15.37 | 14.88 | 15.28 | 15.28 | 1.60% | 1,066,105 |
| Oct 6, 2025 | 15.22 | 15.80 | 14.95 | 15.04 | 15.04 | -0.73% | 1,417,402 |
| Oct 3, 2025 | 15.26 | 15.52 | 15.01 | 15.15 | 15.15 | -1.11% | 920,391 |
| Oct 2, 2025 | 15.97 | 16.04 | 15.31 | 15.32 | 15.32 | -3.47% | 1,211,354 |
| Oct 1, 2025 | 15.80 | 16.00 | 15.32 | 15.87 | 15.87 | 0.44% | 1,406,014 |
| Sep 30, 2025 | 16.25 | 16.50 | 15.59 | 15.80 | 15.80 | -2.59% | 1,441,662 |
| Sep 29, 2025 | 16.16 | 16.99 | 15.90 | 16.22 | 16.22 | 2.01% | 3,417,547 |
| Sep 26, 2025 | 15.60 | 16.54 | 15.52 | 15.90 | 15.90 | 2.05% | 3,504,667 |
| Sep 25, 2025 | 15.92 | 16.06 | 15.58 | 15.58 | 15.58 | -2.14% | 1,363,552 |
| Sep 24, 2025 | 15.95 | 16.35 | 15.83 | 15.92 | 15.92 | -0.19% | 1,516,201 |
| Sep 23, 2025 | 16.69 | 16.74 | 15.95 | 15.95 | 15.95 | -4.49% | 2,051,245 |
| Sep 22, 2025 | 17.35 | 17.37 | 16.70 | 16.70 | 16.70 | -1.76% | 2,763,338 |
| Sep 19, 2025 | 16.60 | 17.49 | 16.50 | 17.00 | 17.00 | 3.34% | 6,184,349 |
| Sep 18, 2025 | 15.92 | 16.78 | 15.92 | 16.45 | 16.45 | 4.31% | 4,948,397 |
| Sep 17, 2025 | 16.06 | 16.15 | 15.71 | 15.77 | 15.77 | -1.81% | 2,815,264 |
| Sep 16, 2025 | 15.90 | 16.55 | 15.80 | 16.06 | 16.06 | 2.95% | 7,214,377 |
| Sep 15, 2025 | 14.71 | 15.70 | 14.40 | 15.60 | 15.60 | 6.05% | 4,160,539 |
| Sep 12, 2025 | 15.08 | 15.13 | 14.29 | 14.71 | 14.71 | -1.74% | 2,130,660 |
| Sep 11, 2025 | 14.49 | 15.50 | 14.11 | 14.97 | 14.97 | 3.53% | 4,972,431 |
| Sep 10, 2025 | 14.34 | 14.82 | 14.27 | 14.46 | 14.46 | 1.26% | 1,845,339 |
| Sep 9, 2025 | 14.39 | 14.82 | 14.21 | 14.28 | 14.28 | -0.21% | 1,169,502 |
| Sep 8, 2025 | 14.18 | 14.70 | 13.66 | 14.31 | 14.31 | -0.14% | 1,583,885 |
| Sep 5, 2025 | 14.73 | 14.85 | 14.33 | 14.33 | 14.33 | -2.65% | 1,137,348 |
| Sep 4, 2025 | 14.50 | 14.85 | 14.47 | 14.72 | 14.72 | 2.29% | 1,728,709 |
| Sep 3, 2025 | 14.14 | 14.56 | 14.02 | 14.39 | 14.39 | 1.77% | 1,229,622 |
| Sep 2, 2025 | 14.75 | 14.85 | 13.75 | 14.14 | 14.14 | -3.55% | 2,054,715 |
| Sep 1, 2025 | 14.12 | 14.89 | 14.09 | 14.66 | 14.66 | 3.82% | 2,549,457 |
| Aug 29, 2025 | 14.24 | 14.32 | 14.07 | 14.12 | 14.12 | -0.84% | 719,902 |
| Aug 28, 2025 | 14.17 | 14.26 | 14.10 | 14.24 | 14.24 | 0.49% | 926,509 |
| Aug 27, 2025 | 14.58 | 14.69 | 14.16 | 14.17 | 14.17 | -2.81% | 1,197,556 |
| Aug 26, 2025 | 14.80 | 14.84 | 14.56 | 14.58 | 14.58 | -1.22% | 1,384,034 |
| Aug 25, 2025 | 14.42 | 14.84 | 14.42 | 14.76 | 14.76 | 2.57% | 1,789,104 |
| Aug 22, 2025 | 14.34 | 14.53 | 14.22 | 14.39 | 14.39 | 1.34% | 1,722,631 |
| Aug 21, 2025 | 14.51 | 14.60 | 14.05 | 14.20 | 14.20 | -1.73% | 3,677,558 |
| Aug 20, 2025 | 14.50 | 14.62 | 14.39 | 14.45 | 14.45 | 0.14% | 1,016,468 |
| Aug 19, 2025 | 14.84 | 14.84 | 14.33 | 14.43 | 14.43 | -3.54% | 2,236,803 |
| Aug 18, 2025 | 15.24 | 15.26 | 14.90 | 14.96 | 14.96 | -0.27% | 1,027,413 |
| Aug 15, 2025 | 14.56 | 15.38 | 14.56 | 15.00 | 15.00 | 2.11% | 1,405,233 |
| Aug 14, 2025 | 14.59 | 14.91 | 14.57 | 14.69 | 14.69 | -0.27% | 849,079 |
| Aug 13, 2025 | 14.90 | 14.93 | 14.68 | 14.73 | 14.73 | -1.14% | 1,080,277 |
| Aug 12, 2025 | 15.24 | 15.24 | 14.84 | 14.90 | 14.90 | -1.72% | 1,175,782 |
| Aug 11, 2025 | 15.11 | 15.28 | 14.91 | 15.16 | 15.16 | 2.09% | 1,727,567 |
| Aug 8, 2025 | 14.91 | 15.06 | 14.71 | 14.85 | 14.85 | 0.07% | 1,709,136 |
| Aug 7, 2025 | 14.80 | 15.24 | 14.65 | 14.84 | 14.84 | 1.44% | 2,718,220 |
| Aug 6, 2025 | 14.43 | 14.65 | 14.35 | 14.63 | 14.63 | 1.53% | 1,787,608 |
| Aug 5, 2025 | 14.36 | 14.57 | 14.22 | 14.41 | 14.41 | 1.34% | 2,223,870 |
| Aug 4, 2025 | 14.03 | 14.33 | 14.03 | 14.22 | 14.22 | 1.57% | 1,657,459 |
| Aug 1, 2025 | 14.04 | 14.10 | 13.95 | 14.00 | 14.00 | -0.21% | 878,678 |
| Jul 31, 2025 | 14.10 | 14.12 | 13.86 | 14.03 | 14.03 | 1.01% | 1,436,148 |
| Jul 30, 2025 | 14.00 | 14.19 | 13.86 | 13.89 | 13.89 | -0.43% | 1,442,862 |
| Jul 29, 2025 | 14.12 | 14.15 | 13.89 | 13.95 | 13.95 | -0.71% | 962,706 |
| Jul 28, 2025 | 14.01 | 14.19 | 13.94 | 14.05 | 14.05 | 1.08% | 1,025,709 |
| Jul 25, 2025 | 13.60 | 14.17 | 13.60 | 13.90 | 13.90 | 1.53% | 1,965,902 |
| Jul 24, 2025 | 13.71 | 13.71 | 13.56 | 13.69 | 13.69 | 0.81% | 945,556 |
| Jul 23, 2025 | 13.64 | 13.83 | 13.52 | 13.58 | 13.58 | -0.44% | 904,635 |
| Jul 22, 2025 | 13.40 | 13.75 | 13.40 | 13.64 | 13.64 | 2.17% | 1,069,731 |
| Jul 21, 2025 | 13.63 | 13.84 | 13.30 | 13.35 | 13.35 | -0.60% | 2,261,565 |
| Jul 18, 2025 | 13.39 | 13.49 | 13.30 | 13.43 | 13.43 | 0.37% | 1,104,903 |