Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey
· Delayed Price · Currency is TRY 333.00
+7.75 (2.38%)
At close: Dec 5, 2025
IST:FMIZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 326.50 | 333.00 | 321.25 | 333.00 | 333.00 | 2.38% | 79,048 |
| Dec 4, 2025 | 332.00 | 337.50 | 323.00 | 325.25 | 325.25 | -1.96% | 121,696 |
| Dec 3, 2025 | 319.00 | 343.50 | 317.25 | 331.75 | 331.75 | 4.00% | 247,951 |
| Dec 2, 2025 | 325.00 | 330.00 | 319.00 | 319.00 | 319.00 | -2.45% | 76,794 |
| Dec 1, 2025 | 312.25 | 341.75 | 311.75 | 327.00 | 327.00 | 4.72% | 169,318 |
| Nov 28, 2025 | 310.50 | 313.00 | 309.25 | 312.25 | 312.25 | 0.56% | 29,834 |
| Nov 27, 2025 | 312.00 | 315.00 | 310.00 | 310.50 | 310.50 | -0.48% | 35,637 |
| Nov 26, 2025 | 315.50 | 322.00 | 311.50 | 312.00 | 312.00 | -1.11% | 34,568 |
| Nov 25, 2025 | 323.25 | 323.25 | 315.50 | 315.50 | 315.50 | -1.71% | 63,465 |
| Nov 24, 2025 | 329.00 | 329.75 | 320.50 | 321.00 | 321.00 | -2.43% | 50,779 |
| Nov 21, 2025 | 330.50 | 334.25 | 328.00 | 329.00 | 329.00 | -1.35% | 30,011 |
| Nov 20, 2025 | 335.75 | 346.50 | 330.50 | 333.50 | 333.50 | - | 65,986 |
| Nov 19, 2025 | 337.50 | 346.50 | 321.25 | 333.50 | 333.50 | -1.19% | 80,391 |
| Nov 18, 2025 | 324.50 | 355.00 | 324.50 | 337.50 | 337.50 | 3.05% | 225,290 |
| Nov 17, 2025 | 325.00 | 335.25 | 324.00 | 327.50 | 327.50 | 0.77% | 66,319 |
| Nov 14, 2025 | 319.50 | 331.00 | 318.00 | 325.00 | 325.00 | 0.93% | 49,382 |
| Nov 13, 2025 | 328.00 | 331.00 | 322.00 | 322.00 | 322.00 | -1.83% | 56,109 |
| Nov 12, 2025 | 334.00 | 340.75 | 325.50 | 328.00 | 328.00 | -1.06% | 75,590 |
| Nov 11, 2025 | 359.00 | 361.00 | 328.25 | 331.50 | 331.50 | -7.40% | 117,704 |
| Nov 10, 2025 | 356.00 | 372.50 | 356.00 | 358.00 | 358.00 | 0.56% | 95,769 |
| Nov 7, 2025 | 364.75 | 373.00 | 356.00 | 356.00 | 356.00 | -2.33% | 106,955 |
| Nov 6, 2025 | 358.25 | 368.00 | 355.75 | 364.50 | 364.50 | 1.74% | 113,857 |
| Nov 5, 2025 | 355.00 | 362.00 | 350.00 | 358.25 | 358.25 | -0.76% | 98,114 |
| Nov 4, 2025 | 361.00 | 366.75 | 353.25 | 361.00 | 361.00 | 0.07% | 112,957 |
| Nov 3, 2025 | 342.75 | 367.25 | 342.75 | 360.75 | 360.75 | 5.25% | 183,017 |
| Oct 31, 2025 | 335.00 | 345.50 | 329.75 | 342.75 | 342.75 | 2.62% | 83,931 |
| Oct 30, 2025 | 331.00 | 342.00 | 315.25 | 334.00 | 334.00 | 1.44% | 125,859 |
| Oct 28, 2025 | 332.50 | 334.50 | 327.50 | 329.25 | 329.25 | -0.98% | 45,063 |
| Oct 27, 2025 | 324.75 | 337.25 | 322.75 | 332.50 | 332.50 | 2.31% | 159,553 |
| Oct 24, 2025 | 312.50 | 325.00 | 312.50 | 325.00 | 325.00 | 4.08% | 118,028 |
| Oct 23, 2025 | 312.25 | 317.50 | 311.25 | 312.25 | 312.25 | -0.48% | 45,300 |
| Oct 22, 2025 | 309.00 | 320.00 | 309.00 | 313.75 | 313.75 | 1.13% | 146,300 |
| Oct 21, 2025 | 309.75 | 312.25 | 307.75 | 310.25 | 310.25 | 0.16% | 47,120 |
| Oct 20, 2025 | 306.00 | 313.00 | 304.50 | 309.75 | 309.75 | 1.72% | 51,279 |
| Oct 17, 2025 | 306.00 | 310.50 | 296.50 | 304.50 | 304.50 | -0.49% | 89,340 |
| Oct 16, 2025 | 305.25 | 312.50 | 303.75 | 306.00 | 306.00 | -0.73% | 63,028 |
| Oct 15, 2025 | 307.00 | 313.00 | 303.75 | 308.25 | 308.25 | 1.40% | 72,497 |
| Oct 14, 2025 | 310.50 | 314.00 | 303.75 | 304.00 | 304.00 | -1.94% | 68,520 |
| Oct 13, 2025 | 318.00 | 337.25 | 307.50 | 310.00 | 310.00 | -2.82% | 324,161 |
| Oct 10, 2025 | 307.50 | 319.75 | 305.00 | 319.00 | 319.00 | 4.42% | 91,513 |
| Oct 9, 2025 | 304.25 | 308.50 | 302.00 | 305.50 | 305.50 | 0.58% | 61,337 |
| Oct 8, 2025 | 310.00 | 311.00 | 303.50 | 303.75 | 303.75 | -1.94% | 54,040 |
| Oct 7, 2025 | 310.50 | 313.50 | 307.00 | 309.75 | 309.75 | 0.08% | 56,325 |
| Oct 6, 2025 | 313.50 | 318.25 | 308.00 | 309.50 | 309.50 | -1.20% | 47,180 |
| Oct 3, 2025 | 320.50 | 323.25 | 313.25 | 313.25 | 313.25 | -2.03% | 39,897 |
| Oct 2, 2025 | 316.50 | 320.75 | 312.00 | 319.75 | 319.75 | 1.03% | 62,595 |
| Oct 1, 2025 | 315.00 | 321.25 | 310.00 | 316.50 | 316.50 | 0.88% | 55,021 |
| Sep 30, 2025 | 324.00 | 326.50 | 312.75 | 313.75 | 313.75 | -2.11% | 74,628 |
| Sep 29, 2025 | 324.00 | 330.00 | 319.50 | 320.50 | 320.50 | -2.36% | 70,665 |
| Sep 26, 2025 | 335.75 | 336.75 | 328.25 | 328.25 | 328.25 | -2.23% | 44,445 |
| Sep 25, 2025 | 336.75 | 344.25 | 333.00 | 335.75 | 335.75 | -0.30% | 83,899 |
| Sep 24, 2025 | 338.50 | 342.25 | 334.50 | 336.75 | 336.75 | -0.22% | 77,112 |
| Sep 23, 2025 | 340.25 | 341.75 | 336.00 | 337.50 | 337.50 | -1.60% | 72,924 |
| Sep 22, 2025 | 343.00 | 349.75 | 342.50 | 343.00 | 343.00 | - | 98,487 |
| Sep 19, 2025 | 338.00 | 345.00 | 335.00 | 343.00 | 343.00 | 1.93% | 79,223 |
| Sep 18, 2025 | 344.25 | 348.00 | 336.25 | 336.50 | 336.50 | -0.74% | 108,225 |
| Sep 17, 2025 | 340.00 | 345.00 | 338.00 | 339.00 | 339.00 | 0.07% | 72,342 |
| Sep 16, 2025 | 336.25 | 339.50 | 330.50 | 338.75 | 338.75 | 2.03% | 88,083 |
| Sep 15, 2025 | 316.75 | 334.50 | 310.00 | 332.00 | 332.00 | 4.73% | 155,740 |
| Sep 12, 2025 | 317.00 | 326.50 | 315.00 | 317.00 | 317.00 | -1.09% | 98,685 |
| Sep 11, 2025 | 328.75 | 335.00 | 318.50 | 320.50 | 320.50 | -2.51% | 112,727 |
| Sep 10, 2025 | 338.25 | 338.25 | 327.50 | 328.75 | 328.75 | -1.35% | 68,864 |
| Sep 9, 2025 | 328.75 | 341.25 | 327.00 | 333.25 | 333.25 | 1.91% | 204,356 |
| Sep 8, 2025 | 344.75 | 344.75 | 327.00 | 327.00 | 327.00 | -6.10% | 158,686 |
| Sep 5, 2025 | 351.00 | 366.75 | 348.00 | 348.25 | 348.25 | -0.07% | 222,287 |
| Sep 4, 2025 | 349.75 | 366.00 | 348.00 | 348.50 | 348.50 | 1.31% | 252,040 |
| Sep 3, 2025 | 353.00 | 357.75 | 340.00 | 344.00 | 344.00 | -2.55% | 239,225 |
| Sep 2, 2025 | 397.00 | 408.50 | 346.50 | 353.00 | 353.00 | -8.31% | 1,102,536 |
| Sep 1, 2025 | 350.00 | 385.00 | 349.25 | 385.00 | 385.00 | 10.00% | 397,818 |
| Aug 29, 2025 | 354.75 | 359.25 | 347.75 | 350.00 | 350.00 | -0.78% | 101,130 |
| Aug 28, 2025 | 348.25 | 364.00 | 343.25 | 352.75 | 352.75 | 1.36% | 279,829 |
| Aug 27, 2025 | 360.00 | 362.50 | 346.00 | 348.00 | 348.00 | -3.47% | 120,913 |
| Aug 26, 2025 | 359.75 | 375.00 | 356.00 | 360.50 | 360.50 | 0.14% | 235,577 |
| Aug 25, 2025 | 348.50 | 367.50 | 331.25 | 360.00 | 360.00 | 3.15% | 443,237 |
| Aug 22, 2025 | 319.00 | 350.25 | 318.50 | 349.00 | 349.00 | 9.58% | 669,575 |
| Aug 21, 2025 | 318.00 | 321.00 | 317.25 | 318.50 | 318.50 | 0.47% | 93,178 |
| Aug 20, 2025 | 314.25 | 318.50 | 313.00 | 317.00 | 317.00 | 0.88% | 67,572 |
| Aug 19, 2025 | 319.25 | 320.00 | 313.50 | 314.25 | 314.25 | -1.18% | 85,676 |
| Aug 18, 2025 | 315.25 | 320.75 | 314.75 | 318.00 | 318.00 | 0.95% | 121,681 |
| Aug 15, 2025 | 312.50 | 318.50 | 311.25 | 315.00 | 315.00 | 0.32% | 115,913 |
| Aug 14, 2025 | 312.75 | 318.00 | 308.50 | 314.00 | 314.00 | 1.05% | 120,601 |
| Aug 13, 2025 | 313.00 | 314.75 | 310.25 | 310.75 | 310.75 | -0.56% | 52,902 |
| Aug 12, 2025 | 321.50 | 321.50 | 309.75 | 312.50 | 312.50 | -1.96% | 67,260 |
| Aug 11, 2025 | 315.00 | 323.50 | 315.00 | 318.75 | 318.75 | 1.84% | 100,306 |
| Aug 8, 2025 | 316.00 | 318.00 | 312.25 | 313.00 | 313.00 | -0.71% | 66,591 |
| Aug 7, 2025 | 317.25 | 321.50 | 314.00 | 315.25 | 315.25 | -0.63% | 93,088 |
| Aug 6, 2025 | 318.50 | 323.75 | 316.75 | 317.25 | 317.25 | -0.39% | 102,510 |
| Aug 5, 2025 | 318.75 | 324.25 | 316.50 | 318.50 | 318.50 | 0.63% | 122,840 |
| Aug 4, 2025 | 314.00 | 318.50 | 313.00 | 316.50 | 316.50 | 1.28% | 96,673 |
| Aug 1, 2025 | 308.25 | 322.75 | 308.25 | 312.50 | 312.50 | 1.46% | 277,980 |
| Jul 31, 2025 | 308.00 | 310.00 | 304.50 | 308.00 | 308.00 | - | 115,284 |
| Jul 30, 2025 | 305.50 | 310.50 | 304.50 | 308.00 | 308.00 | 0.90% | 108,651 |
| Jul 29, 2025 | 313.00 | 313.00 | 304.00 | 305.25 | 305.25 | -1.85% | 75,539 |
| Jul 28, 2025 | 305.00 | 311.25 | 302.25 | 311.00 | 311.00 | 2.56% | 117,729 |
| Jul 25, 2025 | 315.25 | 315.25 | 303.00 | 303.25 | 303.25 | -2.26% | 87,723 |
| Jul 24, 2025 | 301.50 | 314.00 | 301.50 | 310.25 | 310.25 | 3.16% | 206,232 |
| Jul 23, 2025 | 301.25 | 306.75 | 299.00 | 300.75 | 300.75 | 0.25% | 180,310 |
| Jul 22, 2025 | 296.75 | 307.25 | 295.25 | 300.00 | 300.00 | 1.10% | 240,061 |
| Jul 21, 2025 | 290.25 | 299.00 | 290.25 | 296.75 | 296.75 | 2.59% | 102,441 |
| Jul 18, 2025 | 290.50 | 292.75 | 287.75 | 289.25 | 289.25 | -0.86% | 60,881 |