Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey
· Delayed Price · Currency is TRY 9.67
-0.40 (-3.97%)
At close: Apr 28, 2026
IST:GENIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.17 | 9.68 | 9.73 | - | -3.38% | 14,144,895 |
| Apr 27, 2026 | 10.21 | 10.28 | 9.99 | 10.07 | 10.07 | 1.21% | 25,676,700 |
| Apr 24, 2026 | 9.65 | 10.10 | 9.59 | 9.95 | 9.95 | 3.11% | 26,632,330 |
| Apr 22, 2026 | 9.92 | 9.99 | 9.60 | 9.65 | 9.65 | -2.82% | 25,782,740 |
| Apr 21, 2026 | 10.15 | 10.19 | 9.84 | 9.93 | 9.93 | -1.19% | 19,523,880 |
| Apr 20, 2026 | 10.30 | 10.36 | 10.05 | 10.05 | 10.05 | -2.80% | 23,603,610 |
| Apr 17, 2026 | 10.40 | 10.42 | 10.10 | 10.34 | 10.34 | -0.19% | 51,363,310 |
| Apr 16, 2026 | 10.20 | 10.52 | 10.15 | 10.36 | 10.36 | 1.67% | 41,129,580 |
| Apr 15, 2026 | 10.46 | 10.62 | 10.19 | 10.19 | 10.19 | -2.39% | 25,251,550 |
| Apr 14, 2026 | 10.61 | 10.64 | 10.37 | 10.44 | 10.44 | -0.57% | 17,920,590 |
| Apr 13, 2026 | 10.35 | 10.60 | 10.08 | 10.50 | 10.50 | 1.74% | 41,778,140 |
| Apr 10, 2026 | 10.36 | 10.53 | 10.20 | 10.32 | 10.32 | 0.19% | 37,221,850 |
| Apr 9, 2026 | 10.50 | 10.54 | 10.10 | 10.30 | 10.30 | -1.44% | 33,085,080 |
| Apr 8, 2026 | 10.80 | 10.89 | 10.44 | 10.45 | 10.45 | 0.48% | 25,506,510 |
| Apr 7, 2026 | 10.80 | 11.02 | 10.35 | 10.40 | 10.40 | -3.61% | 42,099,950 |
| Apr 6, 2026 | 11.05 | 11.27 | 10.58 | 10.79 | 10.79 | -1.55% | 34,292,350 |
| Apr 3, 2026 | 11.07 | 11.31 | 10.96 | 10.96 | 10.96 | -0.90% | 39,510,940 |
| Apr 2, 2026 | 10.62 | 11.13 | 10.54 | 11.06 | 11.06 | 4.14% | 39,669,280 |
| Apr 1, 2026 | 10.85 | 10.86 | 10.34 | 10.62 | 10.62 | -0.75% | 61,363,230 |
| Mar 31, 2026 | 10.15 | 10.92 | 10.14 | 10.70 | 10.70 | 6.26% | 70,955,780 |
| Mar 30, 2026 | 9.80 | 10.17 | 9.60 | 10.07 | 10.07 | 4.24% | 81,317,970 |
| Mar 27, 2026 | 9.44 | 9.66 | 9.44 | 9.66 | 9.66 | 2.55% | 41,702,720 |
| Mar 26, 2026 | 9.50 | 9.82 | 9.40 | 9.42 | 9.42 | -0.95% | 70,695,450 |
| Mar 25, 2026 | 9.43 | 9.66 | 9.31 | 9.51 | 9.51 | 1.60% | 57,131,320 |
| Mar 24, 2026 | 9.51 | 9.66 | 9.30 | 9.36 | 9.36 | -1.47% | 40,740,950 |
| Mar 23, 2026 | 9.42 | 9.54 | 9.11 | 9.50 | 9.50 | 0.53% | 57,090,460 |
| Mar 19, 2026 | 9.40 | 9.45 | 9.21 | 9.45 | 9.45 | 0.53% | 48,347,550 |
| Mar 18, 2026 | 9.38 | 9.51 | 9.32 | 9.40 | 9.40 | 0.53% | 73,538,990 |
| Mar 17, 2026 | 9.43 | 9.50 | 9.00 | 9.35 | 9.35 | -0.74% | 66,319,850 |
| Mar 16, 2026 | 9.30 | 9.50 | 9.20 | 9.42 | 9.42 | 1.84% | 53,229,380 |
| Mar 13, 2026 | 9.23 | 9.51 | 9.05 | 9.25 | 9.25 | 0.22% | 58,456,550 |
| Mar 12, 2026 | 9.55 | 9.75 | 9.21 | 9.23 | 9.23 | -2.33% | 45,463,420 |
| Mar 11, 2026 | 9.52 | 10.03 | 9.44 | 9.45 | 9.45 | 0.21% | 85,439,200 |
| Mar 10, 2026 | 8.66 | 9.43 | 8.65 | 9.43 | 9.43 | 9.91% | 97,078,490 |
| Mar 9, 2026 | 8.54 | 8.74 | 8.35 | 8.58 | 8.58 | 0.47% | 71,026,690 |
| Mar 6, 2026 | 8.46 | 8.68 | 8.44 | 8.54 | 8.54 | 1.43% | 53,448,740 |
| Mar 5, 2026 | 8.39 | 8.68 | 8.37 | 8.42 | 8.42 | 0.96% | 45,938,770 |
| Mar 4, 2026 | 8.50 | 8.60 | 8.21 | 8.34 | 8.34 | -0.36% | 59,402,780 |
| Mar 3, 2026 | 8.15 | 8.87 | 8.12 | 8.37 | 8.37 | 2.20% | 82,035,190 |
| Mar 2, 2026 | 7.20 | 8.30 | 7.20 | 8.19 | 8.19 | 4.87% | 85,123,500 |
| Feb 27, 2026 | 7.84 | 7.91 | 7.45 | 7.81 | 7.81 | -0.26% | 38,022,010 |
| Feb 26, 2026 | 7.71 | 8.25 | 7.66 | 7.83 | 7.83 | 2.22% | 57,126,370 |
| Feb 25, 2026 | 7.50 | 7.85 | 7.23 | 7.66 | 7.66 | 6.83% | 72,237,050 |
| Feb 24, 2026 | 7.25 | 7.29 | 7.12 | 7.17 | 7.17 | -0.97% | 22,490,920 |
| Feb 23, 2026 | 7.35 | 7.50 | 7.16 | 7.24 | 7.24 | -1.23% | 42,185,470 |
| Feb 20, 2026 | 7.48 | 7.54 | 7.22 | 7.33 | 7.33 | -2.01% | 40,235,170 |
| Feb 19, 2026 | 8.21 | 8.31 | 7.41 | 7.48 | 7.48 | -8.22% | 41,631,920 |
| Feb 18, 2026 | 8.06 | 8.54 | 8.03 | 8.15 | 8.15 | 1.75% | 79,277,540 |
| Feb 17, 2026 | 8.10 | 8.18 | 7.98 | 8.01 | 8.01 | -0.99% | 25,867,550 |
| Feb 16, 2026 | 8.10 | 8.19 | 8.03 | 8.09 | 8.09 | 0.25% | 25,695,770 |
| Feb 13, 2026 | 8.21 | 8.28 | 7.99 | 8.07 | 8.07 | -2.30% | 34,689,680 |
| Feb 12, 2026 | 8.23 | 8.37 | 8.19 | 8.26 | 8.26 | 0.36% | 35,466,850 |
| Feb 11, 2026 | 8.60 | 8.70 | 8.04 | 8.23 | 8.23 | -4.30% | 49,509,370 |
| Feb 10, 2026 | 8.38 | 9.13 | 8.35 | 8.60 | 8.60 | 3.20% | 91,986,170 |
| Feb 9, 2026 | 8.07 | 8.45 | 8.07 | 8.33 | 8.33 | 3.39% | 49,793,939 |
| Feb 6, 2026 | 7.91 | 8.25 | 7.88 | 8.06 | 8.06 | 1.86% | 43,253,459 |
| Feb 5, 2026 | 7.88 | 8.11 | 7.80 | 7.91 | 7.91 | 0.67% | 31,107,374 |
| Feb 4, 2026 | 8.10 | 8.13 | 7.77 | 7.86 | 7.86 | -2.96% | 33,704,174 |
| Feb 3, 2026 | 8.27 | 8.40 | 8.05 | 8.10 | 8.10 | -1.94% | 41,263,844 |
| Feb 2, 2026 | 8.39 | 8.43 | 8.07 | 8.26 | 8.26 | 2.83% | 44,657,939 |
| Jan 30, 2026 | 8.66 | 8.94 | 7.89 | 8.03 | 8.03 | -5.72% | 101,816,039 |
| Jan 29, 2026 | 8.27 | 8.93 | 8.27 | 8.52 | 8.52 | 3.06% | 167,186,549 |
| Jan 28, 2026 | 8.35 | 8.41 | 8.27 | 8.27 | 8.27 | -0.96% | 18,210,329 |
| Jan 27, 2026 | 8.40 | 8.68 | 8.29 | 8.35 | 8.35 | -1.02% | 27,769,379 |
| Jan 26, 2026 | 9.12 | 9.25 | 8.17 | 8.43 | 8.43 | -7.13% | 76,042,979 |
| Jan 23, 2026 | 9.50 | 9.60 | 9.04 | 9.08 | 9.08 | -4.02% | 26,398,484 |
| Jan 22, 2026 | 9.37 | 9.67 | 9.35 | 9.46 | 9.46 | 0.99% | 18,968,789 |
| Jan 21, 2026 | 9.70 | 9.73 | 9.24 | 9.37 | 9.37 | -3.03% | 15,834,479 |
| Jan 20, 2026 | 9.67 | 9.89 | 9.43 | 9.66 | 9.66 | - | 19,796,924 |
| Jan 19, 2026 | 10.77 | 10.79 | 9.66 | 9.66 | 9.66 | -10.00% | 48,017,009 |
| Jan 16, 2026 | 10.87 | 11.00 | 10.73 | 10.73 | 10.73 | -1.23% | 16,205,219 |
| Jan 15, 2026 | 10.86 | 11.06 | 10.67 | 10.87 | 10.87 | 0.06% | 13,262,294 |
| Jan 14, 2026 | 11.40 | 11.46 | 10.86 | 10.86 | 10.86 | -4.17% | 14,659,064 |
| Jan 13, 2026 | 11.27 | 11.52 | 11.23 | 11.33 | 11.33 | 0.94% | 12,516,509 |
| Jan 12, 2026 | 11.43 | 11.71 | 11.22 | 11.23 | 11.23 | -1.52% | 17,509,499 |
| Jan 9, 2026 | 11.91 | 12.03 | 11.40 | 11.40 | 11.40 | -4.26% | 16,529,969 |
| Jan 8, 2026 | 11.87 | 12.03 | 11.66 | 11.91 | 11.91 | 0.34% | 7,632,164 |
| Jan 7, 2026 | 12.47 | 12.56 | 11.87 | 11.87 | 11.87 | -4.71% | 19,305,014 |
| Jan 6, 2026 | 12.41 | 12.65 | 12.41 | 12.45 | 12.45 | 0.43% | 10,160,834 |
| Jan 5, 2026 | 12.31 | 12.69 | 12.16 | 12.40 | 12.40 | - | 15,811,184 |
| Jan 2, 2026 | 13.07 | 13.07 | 12.40 | 12.40 | 12.40 | -6.54% | 44,333,909 |
| Dec 31, 2025 | 12.66 | 13.27 | 12.43 | 13.27 | 13.27 | 4.79% | 13,996,994 |
| Dec 30, 2025 | 12.55 | 12.66 | 12.33 | 12.66 | 12.66 | 1.28% | 10,453,724 |
| Dec 29, 2025 | 12.40 | 12.57 | 12.28 | 12.50 | 12.50 | 0.81% | 7,857,914 |
| Dec 26, 2025 | 12.13 | 12.59 | 12.03 | 12.40 | 12.40 | 2.20% | 21,002,144 |
| Dec 25, 2025 | 11.99 | 12.13 | 11.96 | 12.13 | 12.13 | 1.68% | 3,159,374 |
| Dec 24, 2025 | 11.85 | 12.05 | 11.64 | 11.93 | 11.93 | 0.28% | 12,657,569 |
| Dec 23, 2025 | 11.00 | 11.97 | 10.80 | 11.90 | 11.90 | 8.51% | 36,275,234 |
| Dec 22, 2025 | 11.07 | 11.40 | 10.95 | 10.97 | 10.97 | -0.78% | 24,685,379 |
| Dec 19, 2025 | 11.13 | 11.41 | 10.79 | 11.05 | 11.05 | -0.60% | 48,647,129 |
| Dec 18, 2025 | 11.07 | 11.33 | 10.67 | 11.12 | 11.12 | -1.30% | 40,856,339 |
| Dec 17, 2025 | 12.49 | 12.49 | 11.27 | 11.27 | 11.27 | -9.77% | 20,643,509 |
| Dec 16, 2025 | 13.10 | 13.16 | 12.45 | 12.49 | 12.49 | -4.53% | 17,636,039 |
| Dec 15, 2025 | 13.05 | 13.29 | 12.99 | 13.08 | 13.08 | 0.31% | 22,303,244 |
| Dec 12, 2025 | 12.84 | 13.20 | 12.81 | 13.04 | 13.04 | 1.56% | 12,443,099 |
| Dec 11, 2025 | 12.79 | 12.88 | 12.70 | 12.84 | 12.84 | 0.21% | 7,051,484 |
| Dec 10, 2025 | 13.17 | 13.25 | 12.57 | 12.81 | 12.81 | -2.69% | 17,512,604 |
| Dec 9, 2025 | 13.09 | 13.31 | 13.00 | 13.17 | 13.17 | 0.57% | 17,284,724 |
| Dec 8, 2025 | 13.07 | 13.26 | 12.94 | 13.09 | 13.09 | 0.20% | 16,330,124 |
| Dec 5, 2025 | 12.99 | 13.27 | 12.87 | 13.07 | 13.07 | 0.52% | 15,427,379 |