Skip to main content
Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (IST:FADE)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.82
-0.01 (-0.07%)
Last updated: Apr 29, 2026, 4:08 PM GMT+3

IST:FADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8315.0414.7714.9514.950.81%1,089,731
Apr 28, 202615.0415.3214.8014.8314.83-1.26%2,032,608
Apr 27, 202614.9115.3714.9115.0215.020.54%1,491,296
Apr 24, 202615.1015.1514.8714.9414.94-0.66%1,289,681
Apr 22, 202615.2215.4615.0015.0415.04-1.05%1,460,958
Apr 21, 202615.4915.6415.2015.2015.20-1.68%1,731,658
Apr 20, 202615.5415.8415.3615.4615.46-0.58%2,324,775
Apr 17, 202615.4915.7415.2115.5515.551.11%2,473,396
Apr 16, 202615.1415.4514.9815.3815.381.85%3,416,033
Apr 15, 202614.9815.2214.9815.1015.100.80%1,865,339
Apr 14, 202614.9415.1614.8414.9814.980.47%1,952,946
Apr 13, 202614.7415.0214.6614.9114.91-1,805,766
Apr 10, 202614.9215.0414.8614.9114.910.54%1,516,304
Apr 9, 202615.0015.0114.7014.8314.83-1.00%1,912,229
Apr 8, 202615.0015.5014.9514.9814.981.35%2,978,352
Apr 7, 202615.4015.7014.7014.7814.78-4.03%4,132,317
Apr 6, 202615.5016.2914.9915.4015.40-0.77%6,533,515
Apr 3, 202617.4018.6015.5215.5215.52-9.19%19,463,180
Apr 2, 202615.3517.0915.3117.0917.099.97%14,881,660
Apr 1, 202615.5616.1615.3115.5415.541.64%9,768,255
Mar 31, 202614.1615.5213.9515.2915.297.98%3,631,793
Mar 30, 202614.1014.5714.0614.1614.161.43%3,995,446
Mar 27, 202613.8514.0813.6813.9613.960.79%1,328,303
Mar 26, 202614.1014.1213.8213.8513.85-1.56%1,606,841
Mar 25, 202613.7014.1413.7014.0714.072.70%1,975,943
Mar 24, 202613.8513.8813.6213.7013.70-1.44%970,949
Mar 23, 202613.7413.9513.3713.9013.901.24%1,622,046
Mar 19, 202613.6013.7513.6013.7313.73-0.15%356,080
Mar 18, 202613.8614.0113.7213.7513.75-0.72%1,350,857
Mar 17, 202613.7713.9413.7113.8513.850.95%800,024
Mar 16, 202613.9813.9813.6613.7213.72-1.15%1,225,730
Mar 13, 202614.1614.1613.7113.8813.88-1.98%1,141,125
Mar 12, 202614.4214.4214.0714.1614.16-0.91%1,257,771
Mar 11, 202614.6014.6014.2114.2914.29-2.19%901,045
Mar 10, 202614.2614.6114.2614.6114.612.74%1,434,078
Mar 9, 202613.8014.3513.6714.2214.222.01%2,658,914
Mar 6, 202614.1414.2613.7913.9413.94-1.48%1,144,600
Mar 5, 202614.0214.3413.9314.1514.151.14%1,596,846
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