Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey
· Delayed Price · Currency is TRY 10.96
+0.01 (0.09%)
Last updated: Dec 4, 2025, 1:33 PM GMT+3
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.02 | 11.04 | 10.70 | 10.82 | 10.82 | -1.64% | 4,247,047 |
| Dec 3, 2025 | 11.16 | 11.23 | 10.80 | 11.00 | 11.00 | -0.90% | 8,246,230 |
| Dec 2, 2025 | 11.40 | 11.41 | 11.01 | 11.10 | 11.10 | -1.77% | 7,336,946 |
| Dec 1, 2025 | 11.41 | 11.72 | 11.12 | 11.30 | 11.30 | -0.96% | 11,817,260 |
| Nov 28, 2025 | 10.87 | 11.53 | 10.84 | 11.41 | 11.41 | 4.97% | 17,297,960 |
| Nov 27, 2025 | 11.42 | 11.46 | 10.85 | 10.87 | 10.87 | -2.95% | 10,135,450 |
| Nov 26, 2025 | 10.80 | 11.36 | 10.73 | 11.20 | 11.20 | 4.48% | 17,217,290 |
| Nov 25, 2025 | 10.84 | 10.89 | 10.47 | 10.72 | 10.72 | 0.85% | 11,196,580 |
| Nov 24, 2025 | 10.06 | 11.07 | 10.06 | 10.63 | 10.63 | 3.71% | 21,029,370 |
| Nov 21, 2025 | 9.82 | 10.37 | 9.42 | 10.25 | 10.25 | 4.49% | 15,208,020 |
| Nov 20, 2025 | 9.92 | 10.23 | 9.81 | 9.81 | 9.81 | -0.81% | 16,270,940 |
| Nov 19, 2025 | 10.35 | 10.42 | 9.84 | 9.89 | 9.89 | -4.44% | 13,246,110 |
| Nov 18, 2025 | 10.80 | 10.89 | 10.15 | 10.35 | 10.35 | -3.45% | 11,047,080 |
| Nov 17, 2025 | 10.25 | 11.18 | 10.25 | 10.72 | 10.72 | 5.41% | 33,972,500 |
| Nov 14, 2025 | 10.58 | 10.77 | 10.06 | 10.17 | 10.17 | -0.29% | 13,449,160 |
| Nov 13, 2025 | 10.87 | 11.05 | 10.20 | 10.20 | 10.20 | -6.16% | 9,309,569 |
| Nov 12, 2025 | 11.80 | 11.80 | 10.87 | 10.87 | 10.87 | -2.86% | 19,796,400 |
| Nov 11, 2025 | 11.20 | 11.68 | 11.01 | 11.19 | 11.19 | -1.32% | 18,536,040 |
| Nov 10, 2025 | 11.75 | 12.13 | 11.23 | 11.34 | 11.34 | -2.24% | 27,590,160 |
| Nov 7, 2025 | 11.10 | 11.88 | 10.86 | 11.60 | 11.60 | 5.36% | 32,368,220 |
| Nov 6, 2025 | 10.12 | 11.13 | 10.12 | 11.01 | 11.01 | 8.79% | 25,358,060 |
| Nov 5, 2025 | 10.08 | 10.37 | 10.01 | 10.12 | 10.12 | 0.40% | 13,169,380 |
| Nov 4, 2025 | 10.00 | 10.43 | 10.00 | 10.08 | 10.08 | 1.20% | 17,973,720 |
| Nov 3, 2025 | 9.20 | 10.06 | 9.19 | 9.96 | 9.96 | 8.26% | 26,355,230 |
| Oct 31, 2025 | 9.35 | 9.35 | 8.93 | 9.20 | 9.20 | -0.97% | 15,844,230 |
| Oct 30, 2025 | 9.40 | 9.64 | 9.15 | 9.29 | 9.29 | -1.06% | 10,079,270 |
| Oct 28, 2025 | 9.35 | 9.55 | 9.31 | 9.39 | 9.39 | 0.97% | 3,938,434 |
| Oct 27, 2025 | 9.45 | 9.67 | 9.30 | 9.30 | 9.30 | -1.27% | 9,216,809 |
| Oct 24, 2025 | 9.25 | 9.57 | 8.99 | 9.42 | 9.42 | 4.67% | 14,124,790 |
| Oct 23, 2025 | 8.85 | 9.15 | 8.83 | 9.00 | 9.00 | 1.58% | 7,789,686 |
| Oct 22, 2025 | 8.94 | 9.16 | 8.73 | 8.86 | 8.86 | 1.37% | 9,909,288 |
| Oct 21, 2025 | 9.00 | 9.10 | 8.74 | 8.74 | 8.74 | -2.67% | 6,898,193 |
| Oct 20, 2025 | 9.15 | 9.27 | 8.98 | 8.98 | 8.98 | -1.86% | 8,018,938 |
| Oct 17, 2025 | 8.16 | 9.27 | 8.16 | 9.15 | 9.15 | 0.99% | 10,342,330 |
| Oct 16, 2025 | 9.01 | 9.29 | 8.70 | 9.06 | 9.06 | 0.55% | 13,191,020 |
| Oct 15, 2025 | 9.15 | 9.21 | 8.93 | 9.01 | 9.01 | -0.33% | 7,725,287 |
| Oct 14, 2025 | 9.57 | 9.57 | 8.93 | 9.04 | 9.04 | -4.03% | 9,672,210 |
| Oct 13, 2025 | 9.40 | 9.68 | 9.26 | 9.42 | 9.42 | -2.89% | 13,531,550 |
| Oct 10, 2025 | 9.38 | 9.75 | 9.38 | 9.70 | 9.70 | 3.63% | 14,344,390 |
| Oct 9, 2025 | 9.28 | 9.57 | 9.09 | 9.36 | 9.36 | 2.18% | 14,708,040 |
| Oct 8, 2025 | 9.07 | 9.53 | 8.92 | 9.16 | 9.16 | 1.44% | 28,586,560 |
| Oct 7, 2025 | 8.20 | 9.03 | 8.19 | 9.03 | 9.03 | 9.99% | 20,757,790 |
| Oct 6, 2025 | 8.41 | 8.60 | 8.14 | 8.21 | 8.21 | -3.41% | 8,147,282 |
| Oct 3, 2025 | 8.97 | 9.05 | 8.50 | 8.50 | 8.50 | -4.71% | 5,262,038 |
| Oct 2, 2025 | 8.89 | 9.10 | 8.45 | 8.92 | 8.92 | 0.34% | 8,270,508 |
| Oct 1, 2025 | 8.82 | 9.33 | 8.61 | 8.89 | 8.89 | 0.68% | 11,063,220 |
| Sep 30, 2025 | 9.04 | 9.14 | 8.72 | 8.83 | 8.83 | -2.43% | 9,995,012 |
| Sep 29, 2025 | 9.10 | 9.35 | 8.85 | 9.05 | 9.05 | 0.11% | 19,007,240 |
| Sep 26, 2025 | 7.90 | 9.04 | 7.90 | 9.04 | 9.04 | 8.78% | 18,761,260 |
| Sep 25, 2025 | 8.41 | 8.54 | 8.20 | 8.31 | 8.31 | -1.19% | 6,330,873 |
| Sep 24, 2025 | 8.79 | 8.83 | 8.35 | 8.41 | 8.41 | -4.10% | 9,553,355 |
| Sep 23, 2025 | 8.64 | 9.21 | 8.60 | 8.77 | 8.77 | 0.34% | 11,656,740 |
| Sep 22, 2025 | 8.73 | 8.90 | 8.51 | 8.74 | 8.74 | 5.43% | 12,178,810 |
| Sep 19, 2025 | 8.17 | 8.55 | 8.09 | 8.29 | 8.29 | 2.73% | 8,648,724 |
| Sep 18, 2025 | 8.19 | 8.34 | 8.05 | 8.07 | 8.07 | -1.34% | 5,690,932 |
| Sep 17, 2025 | 8.60 | 8.61 | 8.17 | 8.18 | 8.18 | -4.22% | 9,009,392 |
| Sep 16, 2025 | 8.52 | 8.84 | 8.35 | 8.54 | 8.54 | - | 10,445,930 |
| Sep 15, 2025 | 7.80 | 8.58 | 7.77 | 8.54 | 8.54 | 9.49% | 15,496,920 |
| Sep 12, 2025 | 7.95 | 7.95 | 7.60 | 7.80 | 7.80 | 0.78% | 6,711,254 |
| Sep 11, 2025 | 7.93 | 8.11 | 7.74 | 7.74 | 7.74 | -3.01% | 4,446,384 |
| Sep 10, 2025 | 8.28 | 8.30 | 7.98 | 7.98 | 7.98 | -2.68% | 7,499,753 |
| Sep 9, 2025 | 8.19 | 8.27 | 8.01 | 8.20 | 8.20 | 0.12% | 7,591,251 |
| Sep 8, 2025 | 7.98 | 8.20 | 7.71 | 8.19 | 8.19 | 2.25% | 10,203,330 |
| Sep 5, 2025 | 8.36 | 8.36 | 7.86 | 8.01 | 8.01 | -2.91% | 10,895,420 |
| Sep 4, 2025 | 8.05 | 8.25 | 8.00 | 8.25 | 8.25 | 3.77% | 8,798,312 |
| Sep 3, 2025 | 8.01 | 8.21 | 7.89 | 7.95 | 7.95 | -0.75% | 10,932,780 |
| Sep 2, 2025 | 8.06 | 8.31 | 7.72 | 8.01 | 8.01 | 0.12% | 18,915,410 |
| Sep 1, 2025 | 7.93 | 8.07 | 7.59 | 8.00 | 8.00 | 0.88% | 17,832,700 |
| Aug 29, 2025 | 8.30 | 8.49 | 7.90 | 7.93 | 7.93 | -4.46% | 8,397,888 |
| Aug 28, 2025 | 8.76 | 9.06 | 8.30 | 8.30 | 8.30 | -1.94% | 19,255,900 |
| Aug 27, 2025 | 8.94 | 9.02 | 8.10 | 8.46 | 8.46 | -5.20% | 23,551,802 |
| Aug 26, 2025 | 9.03 | 9.16 | 8.86 | 8.93 | 8.93 | -1.15% | 8,522,250 |
| Aug 25, 2025 | 9.26 | 9.26 | 9.03 | 9.03 | 9.03 | -1.14% | 11,121,885 |
| Aug 22, 2025 | 9.51 | 9.66 | 9.14 | 9.14 | 9.14 | -4.44% | 16,176,907 |
| Aug 21, 2025 | 9.06 | 9.74 | 9.06 | 9.56 | 9.56 | 6.22% | 28,136,150 |
| Aug 20, 2025 | 9.20 | 9.22 | 8.97 | 9.00 | 9.00 | -2.17% | 12,858,852 |
| Aug 19, 2025 | 9.28 | 9.41 | 9.08 | 9.20 | 9.20 | -0.86% | 12,753,250 |
| Aug 18, 2025 | 9.07 | 9.44 | 8.94 | 9.28 | 9.28 | 3.76% | 14,783,190 |
| Aug 15, 2025 | 9.30 | 9.30 | 8.91 | 8.94 | 8.94 | -3.12% | 11,544,075 |
| Aug 14, 2025 | 9.50 | 9.56 | 8.63 | 9.23 | 9.23 | -2.78% | 24,975,477 |
| Aug 13, 2025 | 9.48 | 9.56 | 9.40 | 9.50 | 9.50 | 0.08% | 14,225,687 |
| Aug 12, 2025 | 9.43 | 9.51 | 9.34 | 9.49 | 9.49 | 0.94% | 13,175,420 |
| Aug 11, 2025 | 9.78 | 9.82 | 9.34 | 9.40 | 9.40 | -3.77% | 23,729,210 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.70 | 9.77 | 9.77 | -1.61% | 17,574,025 |
| Aug 7, 2025 | 10.07 | 10.07 | 9.68 | 9.93 | 9.93 | 0.49% | 16,231,662 |
| Aug 6, 2025 | 9.82 | 10.20 | 9.70 | 9.88 | 9.88 | 0.65% | 16,719,137 |
| Aug 5, 2025 | 9.63 | 9.88 | 9.46 | 9.82 | 9.82 | 2.68% | 20,283,505 |
| Aug 4, 2025 | 9.54 | 9.68 | 9.43 | 9.56 | 9.56 | 0.17% | 13,359,655 |
| Aug 1, 2025 | 9.54 | 9.84 | 9.35 | 9.54 | 9.54 | 0.17% | 17,688,052 |
| Jul 31, 2025 | 9.59 | 9.62 | 9.38 | 9.53 | 9.53 | 0.08% | 9,701,117 |
| Jul 30, 2025 | 9.98 | 9.98 | 9.52 | 9.52 | 9.52 | -4.80% | 12,940,150 |
| Jul 29, 2025 | 9.66 | 10.10 | 9.66 | 10.00 | 10.00 | 2.80% | 12,725,930 |
| Jul 28, 2025 | 9.94 | 10.14 | 9.68 | 9.73 | 9.73 | -2.01% | 12,337,075 |
| Jul 25, 2025 | 10.00 | 10.18 | 9.80 | 9.93 | 9.93 | -0.72% | 11,420,615 |
| Jul 24, 2025 | 10.40 | 10.52 | 9.94 | 10.00 | 10.00 | -3.92% | 13,296,305 |
| Jul 23, 2025 | 10.62 | 10.69 | 10.23 | 10.41 | 10.41 | -2.03% | 20,819,305 |
| Jul 22, 2025 | 10.24 | 10.80 | 10.24 | 10.62 | 10.62 | 4.16% | 21,686,715 |
| Jul 21, 2025 | 9.80 | 10.40 | 9.74 | 10.20 | 10.20 | 4.94% | 16,422,850 |
| Jul 18, 2025 | 9.68 | 9.84 | 9.57 | 9.72 | 9.72 | 0.41% | 9,142,905 |
| Jul 17, 2025 | 9.45 | 9.78 | 9.45 | 9.68 | 9.68 | 2.98% | 12,950,277 |