Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey
· Delayed Price · Currency is TRY 2.900
-0.010 (-0.34%)
Last updated: Feb 27, 2026, 4:48 PM GMT+3
IST:FORMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.92 | 2.98 | 2.90 | 2.92 | 2.92 | 0.34% | 45,999,570 |
| Feb 26, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 42,141,120 |
| Feb 25, 2026 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -1.99% | 41,084,430 |
| Feb 24, 2026 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -1.63% | 33,825,050 |
| Feb 23, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -1.29% | 42,706,670 |
| Feb 20, 2026 | 3.10 | 3.39 | 3.09 | 3.10 | 3.10 | 0.32% | 120,820,264 |
| Feb 19, 2026 | 3.10 | 3.21 | 3.08 | 3.09 | 3.09 | 0.98% | 74,801,790 |
| Feb 18, 2026 | 3.24 | 3.24 | 3.05 | 3.06 | 3.06 | -4.97% | 102,498,300 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.20 | 3.22 | 3.22 | -0.31% | 82,389,040 |
| Feb 16, 2026 | 3.43 | 3.45 | 3.19 | 3.23 | 3.23 | -5.83% | 188,193,200 |
| Feb 13, 2026 | 3.53 | 3.55 | 3.43 | 3.43 | 3.43 | -2.56% | 100,910,400 |
| Feb 12, 2026 | 3.57 | 3.67 | 3.50 | 3.52 | 3.52 | -2.22% | 137,733,000 |
| Feb 11, 2026 | 3.55 | 3.61 | 3.47 | 3.60 | 3.60 | 1.41% | 90,519,247 |
| Feb 10, 2026 | 3.58 | 3.66 | 3.54 | 3.55 | 3.55 | -0.56% | 91,387,140 |
| Feb 9, 2026 | 3.68 | 3.87 | 3.55 | 3.57 | 3.57 | -3.77% | 247,155,700 |
| Feb 6, 2026 | 3.70 | 3.75 | 3.52 | 3.71 | 3.71 | 1.64% | 195,619,000 |
| Feb 5, 2026 | 3.48 | 3.80 | 3.47 | 3.65 | 3.65 | 4.89% | 347,644,220 |
| Feb 4, 2026 | 3.23 | 3.57 | 3.18 | 3.48 | 3.48 | 6.10% | 300,526,900 |
| Feb 3, 2026 | 3.33 | 3.51 | 3.02 | 3.28 | 3.28 | 1.86% | 385,052,811 |
| Feb 2, 2026 | 2.96 | 3.22 | 2.96 | 3.22 | 3.22 | 9.90% | 137,569,200 |
| Jan 30, 2026 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.68% | 36,163,990 |
| Jan 29, 2026 | 3.01 | 3.04 | 2.95 | 2.95 | 2.95 | -1.99% | 47,061,910 |
| Jan 28, 2026 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 44,727,680 |
| Jan 27, 2026 | 2.96 | 3.25 | 2.92 | 3.05 | 3.05 | 3.04% | 111,045,500 |
| Jan 26, 2026 | 3.03 | 3.04 | 2.94 | 2.96 | 2.96 | -2.31% | 56,735,760 |
| Jan 23, 2026 | 3.10 | 3.20 | 2.99 | 3.03 | 3.03 | 0.33% | 182,480,600 |
| Jan 22, 2026 | 2.84 | 3.02 | 2.81 | 3.02 | 3.02 | 9.82% | 177,372,500 |
| Jan 21, 2026 | 2.87 | 2.89 | 2.73 | 2.75 | 2.75 | -4.51% | 46,037,530 |
| Jan 20, 2026 | 2.95 | 3.00 | 2.86 | 2.88 | 2.88 | -2.70% | 46,098,580 |
| Jan 19, 2026 | 3.00 | 3.20 | 2.96 | 2.96 | 2.96 | 0.68% | 70,254,990 |
| Jan 16, 2026 | 2.85 | 3.05 | 2.85 | 2.94 | 2.94 | 3.16% | 62,034,240 |
| Jan 15, 2026 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -2.40% | 39,729,410 |
| Jan 14, 2026 | 2.94 | 2.97 | 2.92 | 2.92 | 2.92 | -0.68% | 27,747,320 |
| Jan 13, 2026 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | -2.00% | 25,372,620 |
| Jan 12, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | 0.33% | 19,277,860 |
| Jan 9, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.33% | 27,613,460 |
| Jan 8, 2026 | 2.96 | 3.08 | 2.89 | 3.00 | 3.00 | 1.35% | 40,741,120 |
| Jan 7, 2026 | 3.03 | 3.07 | 2.96 | 2.96 | 2.96 | -2.31% | 28,149,110 |
| Jan 6, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -1.30% | 36,966,320 |
| Jan 5, 2026 | 3.14 | 3.15 | 3.07 | 3.07 | 3.07 | -2.23% | 34,931,570 |
| Jan 2, 2026 | 3.25 | 3.36 | 3.09 | 3.14 | 3.14 | -1.57% | 58,978,290 |
| Dec 31, 2025 | 3.15 | 3.25 | 3.13 | 3.19 | 3.19 | 1.92% | 26,483,250 |
| Dec 30, 2025 | 3.28 | 3.31 | 3.06 | 3.13 | 3.13 | -4.57% | 70,554,278 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.24 | 3.28 | 3.28 | -3.24% | 31,012,784 |
| Dec 26, 2025 | 3.37 | 3.45 | 3.25 | 3.39 | 3.39 | 0.59% | 54,179,970 |
| Dec 25, 2025 | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.30% | 19,267,650 |
| Dec 24, 2025 | 3.43 | 3.48 | 3.37 | 3.38 | 3.38 | -1.17% | 28,227,750 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | -1.44% | 20,315,440 |
| Dec 22, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -0.86% | 26,319,450 |
| Dec 19, 2025 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | - | 14,345,090 |
| Dec 18, 2025 | 3.53 | 3.54 | 3.47 | 3.50 | 3.50 | -0.57% | 25,060,980 |
| Dec 17, 2025 | 3.52 | 3.59 | 3.50 | 3.52 | 3.52 | 0.57% | 37,538,620 |
| Dec 16, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.50 | -0.28% | 20,697,170 |
| Dec 15, 2025 | 3.58 | 3.58 | 3.49 | 3.51 | 3.51 | -1.68% | 23,770,360 |
| Dec 12, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | 0.28% | 30,495,400 |
| Dec 11, 2025 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | 2.30% | 31,900,630 |
| Dec 10, 2025 | 3.55 | 3.60 | 3.48 | 3.48 | 3.48 | -1.97% | 42,696,520 |
| Dec 9, 2025 | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.56% | 23,893,590 |
| Dec 8, 2025 | 3.53 | 3.65 | 3.53 | 3.57 | 3.57 | 1.42% | 43,358,095 |
| 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 |