Formul Plastik A.S. (IST:FRMPL)
Turkey
· Delayed Price · Currency is TRY 34.56
+0.18 (0.52%)
Apr 28, 2026, 6:08 PM GMT+3
Formul Plastik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.70 | 36.00 | 33.00 | 34.56 | 34.56 | 0.52% | 5,547,511 |
| Apr 27, 2026 | 33.92 | 35.60 | 33.92 | 34.38 | 34.38 | 1.42% | 4,460,960 |
| Apr 24, 2026 | 33.90 | 34.26 | 33.36 | 33.90 | 33.90 | - | 2,038,395 |
| Apr 22, 2026 | 34.60 | 34.78 | 33.68 | 33.90 | 33.90 | -1.74% | 2,847,783 |
| Apr 21, 2026 | 35.68 | 35.80 | 34.20 | 34.50 | 34.50 | -2.60% | 3,659,371 |
| Apr 20, 2026 | 34.52 | 36.00 | 34.10 | 35.42 | 35.42 | 1.49% | 7,091,655 |
| Apr 17, 2026 | 34.20 | 35.08 | 33.88 | 34.90 | 34.90 | 2.77% | 4,794,132 |
| Apr 16, 2026 | 34.32 | 34.46 | 33.36 | 33.96 | 33.96 | -0.12% | 4,346,309 |
| Apr 15, 2026 | 33.00 | 34.26 | 33.00 | 34.00 | 34.00 | 3.34% | 5,130,722 |
| Apr 14, 2026 | 33.30 | 33.58 | 32.70 | 32.90 | 32.90 | -0.18% | 3,128,673 |
| Apr 13, 2026 | 33.08 | 33.50 | 32.04 | 32.96 | 32.96 | -0.90% | 5,075,275 |
| Apr 10, 2026 | 33.50 | 33.64 | 33.02 | 33.26 | 33.26 | 0.06% | 3,662,099 |
| Apr 9, 2026 | 33.50 | 34.48 | 32.92 | 33.24 | 33.24 | -1.54% | 6,189,087 |
| Apr 8, 2026 | 34.32 | 34.86 | 33.74 | 33.76 | 33.76 | 1.81% | 5,078,273 |
| Apr 7, 2026 | 32.90 | 34.92 | 32.68 | 33.16 | 33.16 | 1.41% | 14,013,800 |
| Apr 6, 2026 | 32.20 | 33.00 | 32.20 | 32.70 | 32.70 | 1.55% | 2,861,125 |
| Apr 3, 2026 | 32.16 | 33.22 | 32.08 | 32.20 | 32.20 | 0.19% | 4,681,757 |
| Apr 2, 2026 | 31.50 | 32.48 | 31.30 | 32.14 | 32.14 | 0.69% | 4,035,075 |
| Apr 1, 2026 | 31.60 | 32.24 | 31.30 | 31.92 | 31.92 | 2.44% | 4,020,387 |
| Mar 31, 2026 | 30.34 | 32.60 | 30.20 | 31.16 | 31.16 | 2.77% | 5,258,793 |
| Mar 30, 2026 | 30.72 | 31.04 | 30.02 | 30.32 | 30.32 | -1.69% | 2,930,068 |
| Mar 27, 2026 | 31.64 | 31.98 | 30.48 | 30.84 | 30.84 | -2.53% | 3,207,846 |
| Mar 26, 2026 | 33.00 | 33.28 | 31.42 | 31.64 | 31.64 | -3.95% | 4,013,414 |
| Mar 25, 2026 | 33.16 | 34.26 | 32.74 | 32.94 | 32.94 | 0.18% | 7,004,495 |
| Mar 24, 2026 | 33.20 | 33.90 | 32.34 | 32.88 | 32.88 | -0.96% | 7,588,600 |
| Mar 23, 2026 | 31.60 | 34.00 | 30.80 | 33.20 | 33.20 | 4.73% | 10,492,356 |
| Mar 19, 2026 | 31.50 | 32.14 | 31.16 | 31.70 | 31.70 | 0.76% | 2,379,471 |
| Mar 18, 2026 | 33.30 | 33.68 | 31.40 | 31.46 | 31.46 | -5.53% | 7,254,348 |
| Mar 17, 2026 | 30.32 | 33.30 | 30.32 | 33.30 | 33.30 | 9.97% | 11,539,850 |
| Mar 16, 2026 | 31.30 | 31.74 | 30.24 | 30.28 | 30.28 | -2.13% | 3,427,036 |
| Mar 13, 2026 | 30.50 | 31.76 | 30.08 | 30.94 | 30.94 | 1.38% | 7,639,110 |
| Mar 12, 2026 | 30.74 | 31.06 | 29.92 | 30.52 | 30.52 | -0.78% | 3,752,708 |
| Mar 11, 2026 | 30.50 | 31.18 | 29.84 | 30.76 | 30.76 | 0.85% | 5,059,989 |
| Mar 10, 2026 | 29.20 | 30.50 | 29.02 | 30.50 | 30.50 | 7.24% | 6,289,674 |
| Mar 9, 2026 | 28.78 | 29.50 | 27.58 | 28.44 | 28.44 | -1.86% | 4,647,995 |
| Mar 6, 2026 | 30.34 | 30.42 | 28.88 | 28.98 | 28.98 | -4.42% | 4,461,245 |
| Mar 5, 2026 | 31.10 | 32.02 | 30.32 | 30.32 | 30.32 | -1.17% | 4,954,919 |
| Mar 4, 2026 | 30.40 | 31.42 | 29.54 | 30.68 | 30.68 | 2.40% | 6,172,866 |
| Mar 3, 2026 | 29.40 | 30.86 | 29.36 | 29.96 | 29.96 | 0.33% | 6,150,411 |
| Mar 2, 2026 | 28.66 | 30.20 | 28.66 | 29.86 | 29.86 | -6.10% | 6,480,986 |
| Feb 27, 2026 | 32.56 | 33.70 | 31.34 | 31.80 | 31.80 | -2.27% | 7,588,154 |
| Feb 26, 2026 | 31.52 | 34.66 | 31.34 | 32.54 | 32.54 | 3.24% | 21,709,100 |
| Feb 25, 2026 | 33.78 | 33.78 | 31.48 | 31.52 | 31.52 | -6.69% | 7,123,451 |
| Feb 24, 2026 | 34.84 | 34.84 | 33.62 | 33.78 | 33.78 | -3.21% | 3,779,475 |
| Feb 23, 2026 | 34.98 | 35.48 | 34.50 | 34.90 | 34.90 | 0.87% | 3,978,925 |
| Feb 20, 2026 | 34.80 | 35.56 | 33.76 | 34.60 | 34.60 | -0.57% | 8,213,918 |
| Feb 19, 2026 | 37.78 | 38.08 | 34.38 | 34.80 | 34.80 | -7.35% | 10,845,600 |
| Feb 18, 2026 | 38.14 | 38.98 | 37.56 | 37.56 | 37.56 | -1.62% | 10,055,127 |
| Feb 17, 2026 | 38.46 | 38.56 | 37.78 | 38.18 | 38.18 | -1.19% | 6,155,328 |
| Feb 16, 2026 | 38.00 | 38.96 | 37.82 | 38.64 | 38.64 | 2.01% | 6,513,095 |
| Feb 13, 2026 | 39.16 | 39.22 | 37.70 | 37.88 | 37.88 | -2.27% | 6,475,935 |
| Feb 12, 2026 | 38.50 | 39.20 | 38.00 | 38.76 | 38.76 | -0.15% | 8,170,018 |
| Feb 11, 2026 | 39.56 | 40.72 | 38.80 | 38.82 | 38.82 | -0.21% | 13,346,140 |
| Feb 10, 2026 | 38.90 | 39.68 | 38.36 | 38.90 | 38.90 | 0.05% | 11,190,700 |
| Feb 9, 2026 | 37.80 | 40.48 | 37.78 | 38.88 | 38.88 | 3.40% | 23,087,890 |
| Feb 6, 2026 | 38.82 | 39.18 | 37.30 | 37.60 | 37.60 | -2.94% | 8,889,652 |
| Feb 5, 2026 | 40.70 | 40.80 | 38.68 | 38.74 | 38.74 | -4.35% | 13,280,090 |
| Feb 4, 2026 | 44.14 | 44.44 | 40.42 | 40.50 | 40.50 | -5.20% | 38,915,260 |
| Feb 3, 2026 | 40.62 | 42.72 | 40.44 | 42.72 | 42.72 | 9.99% | 7,979,796 |
| Feb 2, 2026 | 38.50 | 40.72 | 38.00 | 38.84 | 38.84 | -0.61% | 23,262,090 |
| Jan 30, 2026 | 41.80 | 42.68 | 38.70 | 39.08 | 39.08 | -6.86% | 23,662,960 |
| Jan 29, 2026 | 43.74 | 44.48 | 41.80 | 41.96 | 41.96 | -4.07% | 28,482,420 |
| Jan 28, 2026 | 45.52 | 46.48 | 43.74 | 43.74 | 43.74 | -4.08% | 30,061,200 |
| Jan 27, 2026 | 46.88 | 49.94 | 44.54 | 45.60 | 45.60 | -4.76% | 93,011,600 |
| Jan 26, 2026 | 54.00 | 55.65 | 47.88 | 47.88 | 47.88 | -10.00% | 39,564,870 |
| Jan 23, 2026 | 50.75 | 53.20 | 48.80 | 53.20 | 53.20 | 9.92% | 47,499,200 |
| Jan 22, 2026 | 44.56 | 48.40 | 43.70 | 48.40 | 48.40 | 10.00% | 42,688,520 |
| Jan 21, 2026 | 44.26 | 48.48 | 42.78 | 44.00 | 44.00 | -0.54% | 91,777,330 |
| Jan 20, 2026 | 44.24 | 44.24 | 44.14 | 44.24 | 44.24 | 10.00% | 19,123,510 |
| Jan 19, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 9.95% | 4,042,577 |
| Jan 16, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 9.98% | 1,365,233 |