Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey
· Delayed Price · Currency is TRY 3.520
+0.010 (0.28%)
At close: Dec 5, 2025
IST:FORMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.61 | 3.50 | 3.52 | 3.52 | 0.28% | 39,511,380 |
| Dec 4, 2025 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | -0.85% | 29,405,404 |
| Dec 3, 2025 | 3.52 | 3.67 | 3.43 | 3.54 | 3.54 | 1.43% | 63,647,100 |
| Dec 2, 2025 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | 0.58% | 23,724,990 |
| Dec 1, 2025 | 3.53 | 3.57 | 3.44 | 3.47 | 3.47 | -0.86% | 44,102,050 |
| Nov 28, 2025 | 3.66 | 3.66 | 3.48 | 3.50 | 3.50 | -3.58% | 35,681,624 |
| Nov 27, 2025 | 3.73 | 3.75 | 3.63 | 3.63 | 3.63 | -2.68% | 35,580,240 |
| Nov 26, 2025 | 3.63 | 3.94 | 3.56 | 3.73 | 3.73 | 2.75% | 75,324,980 |
| Nov 25, 2025 | 3.82 | 3.85 | 3.63 | 3.63 | 3.63 | -4.47% | 49,909,840 |
| Nov 24, 2025 | 3.78 | 4.06 | 3.64 | 3.80 | 3.80 | 2.70% | 142,386,500 |
| Nov 21, 2025 | 3.37 | 3.70 | 3.35 | 3.70 | 3.70 | 9.79% | 76,722,810 |
| Nov 20, 2025 | 3.47 | 3.49 | 3.36 | 3.37 | 3.37 | -2.88% | 34,599,770 |
| Nov 19, 2025 | 3.52 | 3.58 | 3.42 | 3.47 | 3.47 | -1.14% | 62,707,580 |
| Nov 18, 2025 | 3.67 | 3.69 | 3.50 | 3.51 | 3.51 | -4.36% | 57,724,770 |
| Nov 17, 2025 | 3.70 | 3.75 | 3.67 | 3.67 | 3.67 | - | 44,262,540 |
| Nov 14, 2025 | 3.72 | 3.79 | 3.64 | 3.67 | 3.67 | -1.08% | 46,279,180 |
| Nov 13, 2025 | 4.02 | 4.12 | 3.68 | 3.71 | 3.71 | -7.71% | 131,180,900 |
| Nov 12, 2025 | 4.01 | 4.15 | 3.99 | 4.02 | 4.02 | 1.26% | 49,577,620 |
| Nov 11, 2025 | 4.21 | 4.33 | 3.95 | 3.97 | 3.97 | -5.70% | 84,641,500 |
| Nov 10, 2025 | 3.99 | 4.28 | 3.97 | 4.21 | 4.21 | 6.85% | 156,009,600 |
| Nov 7, 2025 | 3.99 | 4.00 | 3.91 | 3.94 | 3.94 | -0.76% | 29,704,070 |
| Nov 6, 2025 | 4.00 | 4.05 | 3.96 | 3.97 | 3.97 | -0.50% | 30,918,320 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.97 | 3.99 | 3.99 | -0.25% | 40,213,140 |
| Nov 4, 2025 | 4.06 | 4.09 | 3.98 | 4.00 | 4.00 | -1.48% | 42,169,780 |
| Nov 3, 2025 | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -1.22% | 53,188,600 |
| Oct 31, 2025 | 4.09 | 4.19 | 4.05 | 4.11 | 4.11 | 0.49% | 58,548,450 |
| Oct 30, 2025 | 4.10 | 4.19 | 4.09 | 4.09 | 4.09 | - | 49,175,380 |
| Oct 28, 2025 | 4.17 | 4.19 | 4.06 | 4.09 | 4.09 | -1.92% | 25,255,110 |
| Oct 27, 2025 | 4.14 | 4.24 | 4.05 | 4.17 | 4.17 | 0.24% | 96,010,960 |
| Oct 24, 2025 | 4.09 | 4.23 | 4.09 | 4.16 | 4.16 | 0.97% | 76,049,000 |
| Oct 23, 2025 | 4.01 | 4.15 | 4.00 | 4.12 | 4.12 | 3.52% | 74,847,870 |
| Oct 22, 2025 | 4.03 | 4.06 | 3.98 | 3.98 | 3.98 | -0.50% | 38,886,840 |
| Oct 21, 2025 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.20% | 41,440,140 |
| Oct 20, 2025 | 4.13 | 4.23 | 4.08 | 4.09 | 4.09 | -0.73% | 59,283,800 |
| Oct 17, 2025 | 4.06 | 4.19 | 3.86 | 4.12 | 4.12 | 1.73% | 106,428,400 |
| Oct 16, 2025 | 4.29 | 4.36 | 4.05 | 4.05 | 4.05 | -5.37% | 136,243,700 |
| Oct 15, 2025 | 4.04 | 4.40 | 4.03 | 4.28 | 4.28 | 7.00% | 207,151,500 |
| Oct 14, 2025 | 4.26 | 4.27 | 4.00 | 4.00 | 4.00 | -4.53% | 78,012,460 |
| Oct 13, 2025 | 4.09 | 4.34 | 4.07 | 4.19 | 4.19 | 1.70% | 86,802,940 |
| Oct 10, 2025 | 4.09 | 4.19 | 4.07 | 4.12 | 4.12 | 0.24% | 63,717,680 |
| Oct 9, 2025 | 4.00 | 4.12 | 4.00 | 4.11 | 4.11 | 3.27% | 90,676,310 |
| Oct 8, 2025 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | -0.25% | 50,912,550 |
| Oct 7, 2025 | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -0.99% | 48,460,740 |
| Oct 6, 2025 | 4.03 | 4.26 | 4.00 | 4.03 | 4.03 | 1.00% | 92,244,640 |
| Oct 3, 2025 | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -0.50% | 56,359,870 |
| Oct 2, 2025 | 4.03 | 4.08 | 3.97 | 4.01 | 4.01 | -0.50% | 87,637,100 |
| Oct 1, 2025 | 3.86 | 4.09 | 3.82 | 4.03 | 4.03 | 4.95% | 107,285,100 |
| Sep 30, 2025 | 3.86 | 3.92 | 3.81 | 3.84 | 3.84 | -0.52% | 53,024,130 |
| Sep 29, 2025 | 3.80 | 3.90 | 3.74 | 3.86 | 3.86 | 2.66% | 71,618,270 |
| Sep 26, 2025 | 3.84 | 3.85 | 3.76 | 3.76 | 3.76 | -2.08% | 47,315,960 |
| Sep 25, 2025 | 3.85 | 3.89 | 3.81 | 3.84 | 3.84 | 0.26% | 42,850,990 |
| Sep 24, 2025 | 3.87 | 3.94 | 3.79 | 3.83 | 3.83 | - | 72,610,880 |
| Sep 23, 2025 | 3.79 | 3.96 | 3.78 | 3.83 | 3.83 | 1.32% | 100,585,500 |
| Sep 22, 2025 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | - | 47,738,340 |
| Sep 19, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -0.79% | 48,066,160 |
| Sep 18, 2025 | 3.83 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 61,663,800 |
| Sep 17, 2025 | 3.91 | 3.96 | 3.82 | 3.83 | 3.83 | -1.54% | 67,352,260 |
| Sep 16, 2025 | 3.80 | 3.91 | 3.77 | 3.89 | 3.89 | 2.37% | 79,220,650 |
| Sep 15, 2025 | 3.70 | 3.82 | 3.67 | 3.80 | 3.80 | 2.70% | 58,048,280 |
| Sep 12, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.70 | -0.54% | 41,881,360 |
| Sep 11, 2025 | 3.81 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 57,639,380 |
| Sep 10, 2025 | 3.93 | 3.95 | 3.80 | 3.80 | 3.80 | -2.56% | 47,512,790 |
| Sep 9, 2025 | 3.89 | 3.97 | 3.78 | 3.90 | 3.90 | 1.04% | 83,845,600 |
| Sep 8, 2025 | 3.86 | 4.09 | 3.83 | 3.86 | 3.86 | -1.53% | 90,331,830 |
| Sep 5, 2025 | 4.29 | 4.61 | 3.91 | 3.92 | 3.92 | -6.67% | 283,297,900 |
| Sep 4, 2025 | 4.12 | 4.20 | 4.00 | 4.20 | 4.20 | 9.95% | 85,978,150 |
| Sep 3, 2025 | 3.73 | 3.90 | 3.68 | 3.82 | 3.82 | 2.14% | 95,936,790 |
| Sep 2, 2025 | 3.71 | 3.80 | 3.57 | 3.74 | 3.74 | 0.81% | 96,667,100 |
| Sep 1, 2025 | 3.74 | 3.78 | 3.70 | 3.71 | 3.71 | -0.27% | 33,148,800 |
| Aug 29, 2025 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | - | 41,352,630 |
| Aug 28, 2025 | 3.71 | 3.78 | 3.68 | 3.72 | 3.72 | - | 64,200,320 |
| Aug 27, 2025 | 3.78 | 3.79 | 3.69 | 3.72 | 3.72 | -1.59% | 38,127,540 |
| Aug 26, 2025 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 51,445,250 |
| Aug 25, 2025 | 3.80 | 3.81 | 3.73 | 3.80 | 3.80 | 0.26% | 74,196,940 |
| Aug 22, 2025 | 3.80 | 3.81 | 3.73 | 3.79 | 3.79 | 0.53% | 58,184,250 |
| Aug 21, 2025 | 3.78 | 3.84 | 3.75 | 3.77 | 3.77 | - | 58,299,440 |
| Aug 20, 2025 | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | -2.08% | 70,332,290 |
| Aug 19, 2025 | 3.98 | 4.03 | 3.85 | 3.85 | 3.85 | -2.78% | 92,147,630 |
| Aug 18, 2025 | 3.97 | 4.12 | 3.93 | 3.96 | 3.96 | 0.76% | 129,918,900 |
| Aug 15, 2025 | 3.76 | 4.03 | 3.73 | 3.93 | 3.93 | 5.65% | 174,766,200 |
| Aug 14, 2025 | 3.69 | 3.83 | 3.69 | 3.72 | 3.72 | 0.81% | 52,380,890 |
| Aug 13, 2025 | 3.75 | 3.78 | 3.69 | 3.69 | 3.69 | -1.86% | 35,523,000 |
| Aug 12, 2025 | 3.74 | 3.82 | 3.64 | 3.76 | 3.76 | 0.53% | 57,398,040 |
| Aug 11, 2025 | 3.77 | 3.83 | 3.74 | 3.74 | 3.74 | -0.27% | 58,188,540 |
| Aug 8, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -3.10% | 36,597,540 |
| Aug 7, 2025 | 3.76 | 3.93 | 3.76 | 3.87 | 3.87 | 2.93% | 65,169,440 |
| Aug 6, 2025 | 3.87 | 3.88 | 3.76 | 3.76 | 3.76 | -2.59% | 41,379,060 |
| Aug 5, 2025 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -2.28% | 41,685,370 |
| Aug 4, 2025 | 3.89 | 3.97 | 3.83 | 3.95 | 3.95 | 1.80% | 81,857,100 |
| Aug 1, 2025 | 3.88 | 3.98 | 3.84 | 3.88 | 3.88 | 0.52% | 54,359,690 |
| Jul 31, 2025 | 3.79 | 3.88 | 3.79 | 3.86 | 3.86 | 1.85% | 30,837,290 |
| Jul 30, 2025 | 3.96 | 4.02 | 3.78 | 3.79 | 3.79 | -3.56% | 56,905,600 |
| Jul 29, 2025 | 3.73 | 3.99 | 3.70 | 3.93 | 3.93 | 5.36% | 135,402,700 |
| Jul 28, 2025 | 3.69 | 3.79 | 3.68 | 3.73 | 3.73 | 1.36% | 45,723,390 |
| Jul 25, 2025 | 3.69 | 3.74 | 3.67 | 3.68 | 3.68 | -0.27% | 20,347,180 |
| Jul 24, 2025 | 3.68 | 3.74 | 3.68 | 3.69 | 3.69 | -0.27% | 25,776,410 |
| Jul 23, 2025 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | -1.86% | 32,899,120 |
| Jul 22, 2025 | 3.78 | 3.83 | 3.76 | 3.77 | 3.77 | - | 41,468,840 |
| Jul 21, 2025 | 3.74 | 3.83 | 3.73 | 3.77 | 3.77 | 0.80% | 44,406,760 |
| Jul 18, 2025 | 3.81 | 3.83 | 3.74 | 3.74 | 3.74 | -1.84% | 29,718,950 |