Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey
· Delayed Price · Currency is TRY 196.00
+1.00 (0.51%)
At close: Dec 5, 2025
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.50 | 195.70 | 193.10 | 195.50 | - | 0.26% | 204,475 |
| Dec 4, 2025 | 194.00 | 199.00 | 191.10 | 195.00 | 195.00 | 0.36% | 1,079,696 |
| Dec 3, 2025 | 193.00 | 197.30 | 191.90 | 194.30 | 194.30 | 0.88% | 1,293,144 |
| Dec 2, 2025 | 191.00 | 195.90 | 188.10 | 192.60 | 192.60 | 0.78% | 3,313,963 |
| Dec 1, 2025 | 185.80 | 193.50 | 185.80 | 191.10 | 191.10 | 2.36% | 1,072,457 |
| Nov 28, 2025 | 186.00 | 188.10 | 181.70 | 186.70 | 186.70 | 0.38% | 930,834 |
| Nov 27, 2025 | 187.10 | 188.90 | 180.60 | 186.00 | 186.00 | -0.96% | 1,314,054 |
| Nov 26, 2025 | 185.00 | 190.80 | 184.50 | 187.80 | 187.80 | 1.24% | 1,536,306 |
| Nov 25, 2025 | 185.10 | 185.80 | 181.10 | 185.50 | 185.50 | 0.22% | 392,382 |
| Nov 24, 2025 | 183.90 | 185.90 | 179.00 | 185.10 | 185.10 | 0.76% | 610,230 |
| Nov 21, 2025 | 186.80 | 188.30 | 183.40 | 183.70 | 183.70 | -2.39% | 621,105 |
| Nov 20, 2025 | 183.00 | 188.50 | 181.00 | 188.20 | 188.20 | 2.17% | 1,491,033 |
| Nov 19, 2025 | 188.90 | 190.00 | 183.60 | 184.20 | 184.20 | -2.54% | 809,517 |
| Nov 18, 2025 | 185.80 | 190.00 | 184.90 | 189.00 | 189.00 | 1.72% | 607,030 |
| Nov 17, 2025 | 185.10 | 188.20 | 183.00 | 185.80 | 185.80 | 0.38% | 695,775 |
| Nov 14, 2025 | 186.80 | 187.70 | 168.20 | 185.10 | 185.10 | -0.91% | 3,002,132 |
| Nov 13, 2025 | 197.30 | 198.80 | 180.30 | 186.80 | 186.80 | -5.03% | 1,230,939 |
| Nov 12, 2025 | 198.10 | 202.80 | 193.70 | 196.70 | 196.70 | -0.71% | 1,215,101 |
| Nov 11, 2025 | 195.00 | 200.50 | 191.60 | 198.10 | 197.97 | 2.11% | 2,027,241 |
| Nov 10, 2025 | 180.50 | 194.30 | 178.00 | 194.00 | 193.87 | 9.79% | 3,059,714 |
| Nov 7, 2025 | 178.00 | 178.60 | 173.20 | 176.70 | 176.58 | -0.62% | 463,606 |
| Nov 6, 2025 | 179.90 | 182.00 | 175.60 | 177.80 | 177.68 | -1.17% | 570,920 |
| Nov 5, 2025 | 191.00 | 192.50 | 179.90 | 179.90 | 179.78 | -6.30% | 809,245 |
| Nov 4, 2025 | 192.20 | 192.70 | 190.00 | 192.00 | 191.87 | 0.21% | 324,319 |
| Nov 3, 2025 | 193.00 | 193.40 | 188.20 | 191.60 | 191.47 | 0.05% | 517,901 |
| Oct 31, 2025 | 189.40 | 192.40 | 188.80 | 191.50 | 191.37 | 1.11% | 491,388 |
| Oct 30, 2025 | 188.60 | 189.70 | 187.00 | 189.40 | 189.27 | 0.58% | 329,361 |
| Oct 28, 2025 | 187.10 | 188.50 | 186.50 | 188.30 | 188.17 | 0.64% | 127,381 |
| Oct 27, 2025 | 191.10 | 192.00 | 185.60 | 187.10 | 186.97 | -2.09% | 603,342 |
| Oct 24, 2025 | 188.50 | 192.90 | 186.40 | 191.10 | 190.97 | 1.65% | 1,779,391 |
| Oct 23, 2025 | 187.60 | 189.90 | 186.80 | 188.00 | 187.87 | 0.37% | 701,510 |
| Oct 22, 2025 | 191.20 | 193.50 | 185.30 | 187.30 | 187.17 | -1.99% | 1,175,908 |
| Oct 21, 2025 | 195.40 | 200.70 | 191.10 | 191.10 | 190.97 | -2.40% | 1,215,435 |
| Oct 20, 2025 | 205.80 | 205.80 | 195.80 | 195.80 | 195.67 | -4.86% | 2,005,591 |
| Oct 17, 2025 | 204.60 | 206.90 | 202.00 | 205.80 | 205.66 | 0.59% | 952,691 |
| Oct 16, 2025 | 207.90 | 212.00 | 200.70 | 204.60 | 204.46 | -1.78% | 1,430,059 |
| Oct 15, 2025 | 207.00 | 214.40 | 200.60 | 208.30 | 208.16 | 0.63% | 1,635,804 |
| Oct 14, 2025 | 217.00 | 217.00 | 207.00 | 207.00 | 206.86 | -4.56% | 1,339,050 |
| Oct 13, 2025 | 216.00 | 224.00 | 211.00 | 216.90 | 216.75 | 0.14% | 1,860,154 |
| Oct 10, 2025 | 210.00 | 216.60 | 206.00 | 216.60 | 216.45 | 3.14% | 1,681,351 |
| Oct 9, 2025 | 206.00 | 211.30 | 204.00 | 210.00 | 209.86 | 1.69% | 1,679,194 |
| Oct 8, 2025 | 201.20 | 208.10 | 201.20 | 206.50 | 206.36 | 2.63% | 1,316,105 |
| Oct 7, 2025 | 206.80 | 207.60 | 200.00 | 201.20 | 201.06 | -2.71% | 849,141 |
| Oct 6, 2025 | 197.10 | 207.30 | 196.00 | 206.80 | 206.66 | 4.92% | 1,826,800 |
| Oct 3, 2025 | 194.60 | 198.90 | 193.10 | 197.10 | 196.97 | 1.28% | 781,384 |
| Oct 2, 2025 | 194.50 | 196.90 | 192.00 | 194.60 | 194.47 | 0.05% | 1,181,404 |
| Oct 1, 2025 | 184.90 | 196.00 | 182.50 | 194.50 | 194.37 | 5.19% | 2,041,960 |
| Sep 30, 2025 | 183.00 | 185.20 | 174.00 | 184.90 | 184.78 | 1.32% | 2,212,675 |
| Sep 29, 2025 | 175.50 | 184.20 | 175.50 | 182.50 | 182.38 | 3.93% | 3,112,824 |
| Sep 26, 2025 | 170.90 | 176.80 | 170.00 | 175.60 | 175.48 | 2.75% | 1,087,933 |
| Sep 25, 2025 | 170.00 | 171.80 | 168.00 | 170.90 | 170.78 | 0.53% | 603,741 |
| Sep 24, 2025 | 165.90 | 170.80 | 157.80 | 170.00 | 169.89 | 2.72% | 970,226 |
| Sep 23, 2025 | 170.00 | 170.00 | 164.50 | 165.50 | 165.39 | -2.65% | 488,652 |
| Sep 22, 2025 | 169.00 | 171.40 | 167.50 | 170.00 | 169.89 | 0.83% | 658,155 |
| Sep 19, 2025 | 169.10 | 169.90 | 165.20 | 168.60 | 168.49 | 1.02% | 492,525 |
| Sep 18, 2025 | 163.00 | 168.20 | 162.50 | 166.90 | 166.79 | 2.08% | 920,978 |
| Sep 17, 2025 | 163.50 | 165.00 | 160.60 | 163.50 | 163.39 | -0.18% | 563,698 |
| Sep 16, 2025 | 161.50 | 164.10 | 159.10 | 163.80 | 163.69 | 1.61% | 763,369 |
| Sep 15, 2025 | 158.10 | 161.30 | 152.60 | 161.20 | 161.09 | 1.96% | 1,264,850 |
| Sep 12, 2025 | 157.50 | 158.50 | 150.00 | 158.10 | 157.99 | 0.19% | 644,850 |
| Sep 11, 2025 | 162.00 | 163.50 | 156.40 | 157.80 | 157.69 | -2.47% | 644,572 |
| Sep 10, 2025 | 160.10 | 162.50 | 159.10 | 161.80 | 161.69 | 1.00% | 538,346 |
| Sep 9, 2025 | 164.90 | 166.20 | 159.20 | 160.20 | 160.09 | -3.90% | 1,066,115 |
| Sep 8, 2025 | 168.00 | 168.00 | 163.50 | 166.70 | 166.59 | -1.30% | 416,791 |
| Sep 5, 2025 | 171.20 | 173.00 | 167.40 | 168.90 | 168.79 | -1.17% | 601,986 |
| Sep 4, 2025 | 169.00 | 171.70 | 166.20 | 170.90 | 170.78 | 1.12% | 744,988 |
| Sep 3, 2025 | 168.90 | 169.40 | 166.00 | 169.00 | 168.89 | 0.06% | 625,639 |
| Sep 2, 2025 | 172.20 | 174.30 | 165.00 | 168.90 | 168.79 | -1.80% | 1,580,301 |
| Sep 1, 2025 | 179.70 | 181.30 | 171.10 | 172.00 | 171.88 | -4.23% | 1,734,030 |
| Aug 29, 2025 | 183.40 | 183.50 | 175.50 | 179.60 | 179.48 | -1.86% | 2,029,801 |
| Aug 28, 2025 | 200.50 | 202.50 | 179.10 | 183.00 | 182.88 | -8.04% | 4,454,554 |
| Aug 27, 2025 | 209.70 | 211.40 | 199.00 | 199.00 | 198.87 | -5.55% | 4,393,174 |
| Aug 26, 2025 | 206.20 | 215.30 | 206.10 | 210.70 | 210.56 | 2.28% | 3,195,703 |
| Aug 25, 2025 | 202.60 | 208.00 | 202.60 | 206.00 | 205.86 | 1.98% | 1,888,619 |
| Aug 22, 2025 | 196.50 | 210.00 | 196.40 | 202.00 | 201.86 | 3.11% | 4,832,579 |
| Aug 21, 2025 | 199.80 | 216.00 | 191.50 | 195.90 | 195.77 | -1.85% | 5,208,930 |
| Aug 20, 2025 | 185.20 | 199.60 | 185.20 | 199.60 | 199.47 | 7.95% | 2,957,270 |
| Aug 19, 2025 | 172.00 | 187.30 | 171.60 | 184.90 | 184.78 | 7.50% | 4,651,841 |
| Aug 18, 2025 | 182.50 | 182.60 | 166.70 | 172.00 | 171.88 | -6.98% | 7,208,976 |
| Aug 15, 2025 | 199.40 | 199.50 | 179.60 | 184.90 | 184.78 | -7.32% | 1,978,200 |
| Aug 14, 2025 | 193.00 | 200.80 | 193.00 | 199.50 | 199.37 | 2.99% | 2,246,018 |
| Aug 13, 2025 | 196.00 | 199.30 | 193.70 | 193.70 | 193.57 | -1.17% | 1,127,409 |
| Aug 12, 2025 | 193.00 | 201.90 | 189.60 | 196.00 | 195.87 | 1.55% | 3,945,021 |
| Aug 11, 2025 | 202.50 | 204.10 | 192.50 | 193.00 | 192.74 | -4.46% | 1,875,569 |
| Aug 8, 2025 | 199.70 | 202.00 | 193.60 | 202.00 | 201.72 | 0.65% | 2,641,810 |
| Aug 7, 2025 | 189.50 | 201.50 | 189.50 | 200.70 | 200.43 | 5.91% | 2,183,540 |
| Aug 6, 2025 | 191.00 | 198.50 | 189.10 | 189.50 | 189.24 | -1.56% | 3,081,937 |
| Aug 5, 2025 | 186.60 | 193.70 | 183.10 | 192.50 | 192.24 | 2.67% | 2,321,950 |
| Aug 4, 2025 | 184.00 | 189.00 | 182.00 | 187.50 | 187.24 | 2.12% | 3,069,604 |
| Aug 1, 2025 | 185.90 | 185.90 | 181.80 | 183.60 | 183.35 | -1.24% | 690,491 |
| Jul 31, 2025 | 183.00 | 187.50 | 181.00 | 185.90 | 185.65 | 1.09% | 2,473,495 |
| Jul 30, 2025 | 181.00 | 184.30 | 179.50 | 183.90 | 183.65 | 1.71% | 2,247,129 |
| Jul 29, 2025 | 173.90 | 182.00 | 172.90 | 180.80 | 180.55 | 3.97% | 2,876,820 |
| Jul 28, 2025 | 175.00 | 175.70 | 169.60 | 173.90 | 173.66 | 0.87% | 2,707,381 |
| Jul 25, 2025 | 170.50 | 175.00 | 169.40 | 172.40 | 172.16 | 0.52% | 1,784,737 |
| Jul 24, 2025 | 170.00 | 173.80 | 168.00 | 171.50 | 171.27 | 0.88% | 1,919,475 |
| Jul 23, 2025 | 168.20 | 172.30 | 168.20 | 170.00 | 169.77 | 0.47% | 2,303,977 |
| Jul 22, 2025 | 168.50 | 170.50 | 166.90 | 169.20 | 168.97 | 0.71% | 2,420,472 |
| Jul 21, 2025 | 174.00 | 174.20 | 167.40 | 168.00 | 167.77 | -3.56% | 2,986,046 |
| Jul 18, 2025 | 173.70 | 175.70 | 170.80 | 174.20 | 173.96 | 0.11% | 2,579,288 |