Skip to main content
Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.56
+0.14 (1.66%)
Last updated: Mar 6, 2026, 4:06 PM GMT+3

IST:GENIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.458.628.448.49-0.83%13,305,135
Mar 5, 20268.398.688.378.428.420.96%45,938,770
Mar 4, 20268.508.608.218.348.34-0.36%59,402,780
Mar 3, 20268.158.878.128.378.372.20%82,035,190
Mar 2, 20267.208.307.208.198.194.87%85,123,500
Feb 27, 20267.847.917.457.817.81-0.26%38,022,010
Feb 26, 20267.718.257.667.837.832.22%57,126,370
Feb 25, 20267.507.857.237.667.666.83%72,237,050
Feb 24, 20267.257.297.127.177.17-0.97%22,490,920
Feb 23, 20267.357.507.167.247.24-1.23%42,185,470
Feb 20, 20267.487.547.227.337.33-2.01%40,235,170
Feb 19, 20268.218.317.417.487.48-8.22%41,631,925
Feb 18, 20268.068.548.038.158.151.75%79,277,540
Feb 17, 20268.108.187.988.018.01-0.99%25,867,550
Feb 16, 20268.108.198.038.098.090.25%25,695,770
Feb 13, 20268.218.287.998.078.07-2.30%34,689,680
Feb 12, 20268.238.378.198.268.260.36%35,466,850
Feb 11, 20268.608.708.048.238.23-4.30%49,509,370
Feb 10, 20268.389.138.358.608.603.20%91,986,170
Feb 9, 20268.078.458.078.338.333.39%49,793,939
Feb 6, 20267.918.257.888.068.061.86%43,253,459
Feb 5, 20267.888.117.807.917.910.67%31,107,374
Feb 4, 20268.108.137.777.867.86-2.96%33,704,174
Feb 3, 20268.278.408.058.108.10-1.94%41,263,844
Feb 2, 20268.398.438.078.268.262.83%44,657,939
Jan 30, 20268.668.947.898.038.03-5.72%101,816,039
Jan 29, 20268.278.938.278.528.523.06%167,186,549
Jan 28, 20268.358.418.278.278.27-0.96%18,210,329
Jan 27, 20268.408.688.298.358.35-1.02%27,769,379
Jan 26, 20269.129.258.178.438.43-7.13%76,042,979
Jan 23, 20269.509.609.049.089.08-4.02%26,398,484
Jan 22, 20269.379.679.359.469.460.99%18,968,789
Jan 21, 20269.709.739.249.379.37-3.03%15,834,479
Jan 20, 20269.679.899.439.669.66-19,796,924
Jan 19, 202610.7710.799.669.669.66-10.00%48,017,009
Jan 16, 202610.8711.0010.7310.7310.73-1.23%16,205,219
Jan 15, 202610.8611.0610.6710.8710.870.06%13,262,294
Jan 14, 202611.4011.4610.8610.8610.86-4.17%14,659,064
Jan 13, 202611.2711.5211.2311.3311.330.94%12,516,509
Jan 12, 202611.4311.7111.2211.2311.23-1.52%17,509,499
Jan 9, 202611.9112.0311.4011.4011.40-4.26%16,529,969
Jan 8, 202611.8712.0311.6611.9111.910.34%7,632,164
Jan 7, 202612.4712.5611.8711.8711.87-4.71%19,305,014
Jan 6, 202612.4112.6512.4112.4512.450.43%10,160,834
Jan 5, 202612.3112.6912.1612.4012.40-15,811,184
Jan 2, 202613.0713.0712.4012.4012.40-6.54%44,333,909
Dec 31, 202512.6613.2712.4313.2713.274.79%13,996,994
Dec 30, 202512.5512.6612.3312.6612.661.28%10,453,724
Dec 29, 202512.4012.5712.2812.5012.500.81%7,857,914
Dec 26, 202512.1312.5912.0312.4012.402.20%21,002,144
Dec 25, 202511.9912.1311.9612.1312.131.68%3,159,374
Dec 24, 202511.8512.0511.6411.9311.930.28%12,657,569
Dec 23, 202511.0011.9710.8011.9011.908.51%36,275,234
Dec 22, 202511.0711.4010.9510.9710.97-0.78%24,685,379
Dec 19, 202511.1311.4110.7911.0511.05-0.60%48,647,129
Dec 18, 202511.0711.3310.6711.1211.12-1.30%40,856,339
Dec 17, 202512.4912.4911.2711.2711.27-9.77%20,643,509
Dec 16, 202513.1013.1612.4512.4912.49-4.53%17,636,039
Dec 15, 202513.0513.2912.9913.0813.080.31%22,303,244
Dec 12, 202512.8413.2012.8113.0413.041.56%12,443,099
Dec 11, 202512.7912.8812.7012.8412.840.21%7,051,484
Dec 10, 202513.1713.2512.5712.8112.81-2.69%17,512,604
Dec 9, 202513.0913.3113.0013.1713.170.57%17,284,724
Dec 8, 202513.0713.2612.9413.0913.090.20%16,330,124
Dec 5, 202512.9913.2712.8713.0713.070.52%15,427,379
Dec 4, 202512.9313.2712.7413.0013.000.36%16,195,439
Dec 3, 202512.8713.1512.7912.9512.950.88%19,397,159
Dec 2, 202512.7313.0612.5412.8412.840.78%49,709,444
Dec 1, 202512.3912.9012.3912.7412.742.35%16,086,854
Nov 28, 202512.4012.5412.1112.4512.450.38%13,962,509
Nov 27, 202512.4712.5912.0412.4012.40-0.96%19,710,809
Nov 26, 202512.3312.7212.3012.5212.521.24%23,044,589
Nov 25, 202512.3412.3912.0712.3712.370.22%5,885,729
Nov 24, 202512.2612.3911.9312.3412.340.76%9,153,449
Nov 21, 202512.4512.5512.2312.2512.25-2.39%9,316,574
Nov 20, 202512.2012.5712.0712.5512.552.17%22,365,494
Nov 19, 202512.5912.6712.2412.2812.28-2.54%12,142,754
Nov 18, 202512.3912.6712.3312.6012.601.72%9,105,449
Nov 17, 202512.3412.5512.2012.3912.390.38%10,436,624
Nov 14, 202512.4512.5111.2112.3412.34-0.91%45,031,979
Nov 13, 202513.1513.2512.0212.4512.45-5.03%18,464,084
Nov 12, 202513.2113.5212.9113.1113.11-0.71%18,226,514
Nov 11, 202513.0013.3712.7713.2113.202.12%30,408,614
Nov 10, 202512.0312.9511.8712.9312.929.79%45,895,709
Nov 7, 202511.8711.9111.5511.7811.77-0.62%6,954,089
Nov 6, 202511.9912.1311.7111.8511.85-1.17%8,563,799
Nov 5, 202512.7312.8311.9911.9911.99-6.30%12,138,674
Nov 4, 202512.8112.8512.6712.8012.790.21%4,864,784
Nov 3, 202512.8712.8912.5512.7712.760.05%7,768,514
Oct 31, 202512.6312.8312.5912.7712.761.11%7,370,819
Oct 30, 202512.5712.6512.4712.6312.620.59%4,940,414
Oct 28, 202512.4712.5712.4312.5512.540.64%1,910,714
Oct 27, 202512.7412.8012.3712.4712.46-2.10%9,050,129
Oct 24, 202512.5712.8612.4312.7412.731.65%26,690,864
Oct 23, 202512.5112.6612.4512.5312.520.37%10,522,649
Oct 22, 202512.7512.9012.3512.4912.48-1.99%17,638,619
Oct 21, 202513.0313.3812.7412.7412.73-2.40%18,231,524
Oct 20, 202513.7213.7213.0513.0513.04-4.86%30,083,864
Oct 17, 202513.6413.7913.4713.7213.710.59%14,290,364
Oct 16, 202513.8614.1313.3813.6413.63-1.78%21,450,884