Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey
· Delayed Price · Currency is TRY 9.22
-0.59 (-6.01%)
At close: Mar 6, 2026
IST:GENTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.90 | 9.91 | 9.20 | 9.22 | 9.22 | -6.01% | 10,083,350 |
| Mar 5, 2026 | 9.42 | 10.00 | 9.35 | 9.81 | 9.81 | 5.37% | 18,179,960 |
| Mar 4, 2026 | 9.47 | 9.68 | 9.30 | 9.31 | 9.31 | -1.48% | 6,978,212 |
| Mar 3, 2026 | 9.35 | 9.88 | 9.19 | 9.45 | 9.45 | 1.61% | 11,494,057 |
| Mar 2, 2026 | 8.45 | 9.36 | 8.45 | 9.30 | 9.30 | -0.85% | 13,323,550 |
| Feb 27, 2026 | 9.90 | 9.98 | 9.38 | 9.38 | 9.38 | -5.25% | 10,337,170 |
| Feb 26, 2026 | 9.83 | 10.53 | 9.80 | 9.90 | 9.90 | 3.34% | 23,524,790 |
| Feb 25, 2026 | 9.66 | 9.66 | 9.30 | 9.58 | 9.58 | -0.83% | 9,998,724 |
| Feb 24, 2026 | 9.62 | 9.78 | 9.46 | 9.66 | 9.66 | 1.15% | 12,234,530 |
| Feb 23, 2026 | 9.35 | 9.74 | 9.35 | 9.55 | 9.55 | 2.69% | 13,412,160 |
| Feb 20, 2026 | 9.10 | 9.42 | 9.02 | 9.30 | 9.30 | 3.33% | 9,220,460 |
| Feb 19, 2026 | 9.78 | 9.82 | 8.98 | 9.00 | 9.00 | -7.02% | 12,178,680 |
| Feb 18, 2026 | 10.02 | 10.11 | 9.68 | 9.68 | 9.68 | -2.81% | 8,873,007 |
| Feb 17, 2026 | 10.17 | 10.30 | 9.96 | 9.96 | 9.96 | -1.97% | 11,481,370 |
| Feb 16, 2026 | 10.35 | 10.39 | 10.16 | 10.16 | 10.16 | -0.88% | 8,235,799 |
| Feb 13, 2026 | 10.32 | 10.60 | 9.89 | 10.25 | 10.25 | -0.68% | 24,353,530 |
| Feb 12, 2026 | 10.27 | 10.46 | 10.13 | 10.32 | 10.32 | 0.68% | 8,105,375 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.22 | 10.25 | 10.25 | -6.14% | 16,033,820 |
| Feb 10, 2026 | 10.60 | 11.14 | 10.51 | 10.92 | 10.92 | 4.20% | 13,902,650 |
| Feb 9, 2026 | 10.45 | 10.85 | 10.40 | 10.48 | 10.48 | 1.45% | 7,570,092 |
| Feb 6, 2026 | 10.60 | 10.87 | 10.19 | 10.33 | 10.33 | -4.00% | 21,050,436 |
| Feb 5, 2026 | 11.29 | 11.29 | 10.51 | 10.76 | 10.76 | -4.69% | 15,929,040 |
| Feb 4, 2026 | 10.88 | 11.63 | 10.86 | 11.29 | 11.29 | 1.62% | 12,132,140 |
| Feb 3, 2026 | 12.32 | 12.46 | 11.11 | 11.11 | 11.11 | -9.75% | 12,566,890 |
| Feb 2, 2026 | 12.72 | 12.84 | 12.22 | 12.31 | 12.31 | -2.30% | 6,698,915 |
| Jan 30, 2026 | 12.67 | 13.01 | 12.39 | 12.60 | 12.60 | -0.24% | 12,730,240 |
| Jan 29, 2026 | 12.54 | 12.76 | 12.20 | 12.63 | 12.63 | 0.72% | 11,563,428 |
| Jan 28, 2026 | 12.71 | 12.90 | 12.50 | 12.54 | 12.54 | -1.18% | 9,097,114 |
| Jan 27, 2026 | 12.80 | 12.90 | 12.32 | 12.69 | 12.69 | 0.71% | 9,118,877 |
| Jan 26, 2026 | 12.95 | 13.58 | 12.08 | 12.60 | 12.60 | -2.70% | 24,178,440 |
| Jan 23, 2026 | 12.97 | 13.17 | 12.75 | 12.95 | 12.95 | 0.54% | 11,206,060 |
| Jan 22, 2026 | 13.07 | 13.25 | 12.67 | 12.88 | 12.88 | -1.00% | 15,013,660 |
| Jan 21, 2026 | 13.32 | 13.56 | 12.45 | 13.01 | 13.01 | -2.33% | 29,506,360 |
| Jan 20, 2026 | 12.62 | 13.62 | 12.62 | 13.32 | 13.32 | 4.55% | 29,513,790 |
| Jan 19, 2026 | 12.24 | 12.90 | 11.81 | 12.74 | 12.74 | 6.17% | 32,440,330 |
| Jan 16, 2026 | 10.97 | 12.00 | 10.97 | 12.00 | 12.00 | 9.99% | 26,023,710 |
| Jan 15, 2026 | 10.08 | 10.94 | 10.08 | 10.91 | 10.91 | 8.99% | 16,899,360 |
| Jan 14, 2026 | 10.05 | 10.15 | 9.86 | 10.01 | 10.01 | 0.30% | 8,393,614 |
| Jan 13, 2026 | 9.67 | 10.00 | 9.43 | 9.98 | 9.98 | 3.21% | 7,036,933 |
| Jan 12, 2026 | 10.00 | 10.04 | 9.65 | 9.67 | 9.67 | -2.03% | 5,452,672 |
| Jan 9, 2026 | 10.35 | 10.46 | 9.71 | 9.87 | 9.87 | -3.89% | 6,504,435 |
| Jan 8, 2026 | 10.16 | 10.59 | 10.01 | 10.27 | 10.27 | 1.88% | 10,130,350 |
| Jan 7, 2026 | 9.58 | 10.37 | 9.51 | 10.08 | 10.08 | 6.11% | 11,460,440 |
| Jan 6, 2026 | 9.48 | 9.65 | 9.30 | 9.50 | 9.50 | 0.21% | 4,692,379 |
| Jan 5, 2026 | 9.60 | 9.79 | 9.40 | 9.48 | 9.48 | -0.94% | 4,675,298 |
| Jan 2, 2026 | 9.66 | 9.89 | 9.45 | 9.57 | 9.57 | 0.53% | 4,594,414 |
| Dec 31, 2025 | 9.68 | 10.11 | 9.51 | 9.52 | 9.52 | -1.35% | 4,275,141 |
| Dec 30, 2025 | 9.74 | 9.97 | 9.49 | 9.65 | 9.65 | -0.92% | 4,872,954 |
| Dec 29, 2025 | 10.25 | 10.31 | 9.74 | 9.74 | 9.74 | -4.98% | 6,723,463 |
| Dec 26, 2025 | 10.49 | 10.52 | 10.15 | 10.25 | 10.25 | -2.29% | 3,979,771 |
| Dec 25, 2025 | 10.15 | 10.61 | 10.15 | 10.49 | 10.49 | 3.96% | 6,236,270 |
| Dec 24, 2025 | 10.33 | 10.60 | 10.00 | 10.09 | 10.09 | -2.51% | 8,798,009 |
| Dec 23, 2025 | 10.70 | 10.71 | 10.27 | 10.35 | 10.35 | -3.00% | 4,756,505 |
| Dec 22, 2025 | 11.00 | 11.11 | 10.62 | 10.67 | 10.67 | -2.29% | 4,512,153 |
| Dec 19, 2025 | 11.21 | 11.24 | 10.92 | 10.92 | 10.92 | -2.15% | 4,154,442 |
| Dec 18, 2025 | 10.99 | 11.42 | 10.81 | 11.16 | 11.16 | 1.92% | 9,630,882 |
| Dec 17, 2025 | 11.12 | 11.14 | 10.77 | 10.95 | 10.95 | -0.99% | 4,859,672 |
| Dec 16, 2025 | 11.15 | 11.31 | 11.02 | 11.06 | 11.06 | -0.63% | 3,850,548 |
| Dec 15, 2025 | 10.81 | 11.33 | 10.80 | 11.13 | 11.13 | 3.06% | 10,403,590 |
| Dec 12, 2025 | 10.42 | 11.00 | 10.42 | 10.80 | 10.80 | 4.25% | 10,667,390 |
| Dec 11, 2025 | 10.52 | 10.62 | 10.30 | 10.36 | 10.36 | -0.48% | 5,000,607 |
| Dec 10, 2025 | 10.62 | 10.72 | 10.41 | 10.41 | 10.41 | -1.79% | 4,178,510 |
| Dec 9, 2025 | 10.40 | 10.87 | 10.40 | 10.60 | 10.60 | 3.41% | 8,541,889 |
| Dec 8, 2025 | 10.80 | 10.97 | 10.25 | 10.25 | 10.25 | -4.65% | 6,942,647 |
| Dec 5, 2025 | 10.90 | 11.07 | 10.58 | 10.75 | 10.75 | -0.65% | 5,643,514 |
| 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 |