Skip to main content
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.210
+0.030 (1.38%)
At close: Dec 5, 2025

IST:IHEVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.212.232.152.182.18-0.91%1,466,056
Dec 3, 20252.212.272.192.202.20-1.35%2,713,386
Dec 2, 20252.312.322.162.232.23-4.70%5,322,599
Dec 1, 20252.322.372.292.342.341.30%1,494,649
Nov 28, 20252.352.352.302.312.31-0.86%676,443
Nov 27, 20252.322.362.322.332.330.43%1,291,388
Nov 26, 20252.382.452.322.322.32-2.11%2,216,682
Nov 25, 20252.432.452.362.372.37-2.47%1,493,440
Nov 24, 20252.442.462.402.432.43-0.41%2,486,792
Nov 21, 20252.482.502.402.442.44-2.01%2,912,972
Nov 20, 20252.482.522.452.492.490.40%2,932,278
Nov 19, 20252.572.582.482.482.48-4.25%4,090,314
Nov 18, 20252.502.602.452.592.593.60%3,408,031
Nov 17, 20252.452.552.412.502.501.63%2,381,193
Nov 14, 20252.472.502.422.462.46-0.40%2,506,421
Nov 13, 20252.502.502.432.472.47-1.20%1,486,227
Nov 12, 20252.512.532.482.502.50-1,849,413
Nov 11, 20252.582.582.452.502.50-3.10%4,053,313
Nov 10, 20252.702.702.572.582.58-3.73%2,164,399
Nov 7, 20252.682.732.632.682.68-0.37%3,642,110
Nov 6, 20252.702.712.662.692.69-1.10%5,465,835
Nov 5, 20252.652.752.652.722.722.64%4,577,008
Nov 4, 20252.682.692.612.652.65-0.75%2,599,612
Nov 3, 20252.662.712.602.672.671.52%5,669,209
Oct 31, 20252.612.682.572.632.631.15%4,636,021
Oct 30, 20252.572.632.542.602.601.17%3,021,421
Oct 28, 20252.582.582.522.572.57-0.39%757,639
Oct 27, 20252.542.622.482.582.580.39%3,057,684
Oct 24, 20252.502.622.432.572.573.21%3,955,793
Oct 23, 20252.482.562.462.492.490.81%2,797,425
Oct 22, 20252.542.632.452.472.47-3.14%2,211,300
Oct 21, 20252.462.602.422.552.554.08%3,574,031
Oct 20, 20252.402.502.382.452.452.08%2,864,538
Oct 17, 20252.442.452.332.402.40-1.64%4,482,387
Oct 16, 20252.522.542.422.442.44-3.17%3,147,451
Oct 15, 20252.462.522.442.522.521.61%3,247,479
Oct 14, 20252.582.582.432.482.48-2.75%3,710,894
Oct 13, 20252.572.632.522.552.55-2.30%2,779,314
Oct 10, 20252.612.662.532.612.61-3,206,578
Oct 9, 20252.622.642.562.612.610.38%3,380,492
Oct 8, 20252.602.712.552.602.600.39%3,027,149
Oct 7, 20252.612.652.562.592.59-0.38%2,924,413
Oct 6, 20252.702.712.592.602.60-4.76%4,506,453
Oct 3, 20252.822.832.622.732.73-3.19%13,850,280
Oct 2, 20252.993.002.812.822.82-6.00%9,345,928
Oct 1, 20253.083.102.933.003.00-4.76%9,707,990
Sep 30, 20253.103.333.013.153.151.29%10,694,710
Sep 29, 20253.223.333.063.113.11-5.47%10,677,740
Sep 26, 20253.053.313.053.293.297.52%16,114,180
Sep 25, 20253.023.172.973.063.061.66%11,236,560
Sep 24, 20253.153.153.003.013.01-5.94%11,837,630
Sep 23, 20253.073.253.013.203.200.95%10,260,930
Sep 22, 20253.143.292.993.173.170.63%17,492,180
Sep 19, 20253.153.233.003.153.152.61%13,080,740
Sep 18, 20252.813.082.813.073.079.64%17,398,810
Sep 17, 20252.562.802.532.802.809.80%6,879,266
Sep 16, 20252.502.572.502.552.551.59%1,910,108
Sep 15, 20252.402.522.362.512.514.58%2,285,919
Sep 12, 20252.462.462.352.402.40-2.44%1,970,552
Sep 11, 20252.552.572.462.462.46-3.53%1,972,819
Sep 10, 20252.582.612.532.552.55-1.16%1,431,768
Sep 9, 20252.622.652.582.582.58-1.53%1,654,934
Sep 8, 20252.702.702.572.622.62-3.68%2,097,795
Sep 5, 20252.752.752.682.722.72-1.09%2,109,001
Sep 4, 20252.722.802.672.752.751.48%2,487,900
Sep 3, 20252.682.732.632.712.71-0.73%2,917,235
Sep 2, 20252.732.752.512.732.73-3,122,059
Sep 1, 20252.752.762.682.732.73-0.36%2,314,782
Aug 29, 20252.762.812.652.742.74-2,394,327
Aug 28, 20252.782.792.702.742.74-1.08%2,723,707
Aug 27, 20252.892.892.752.772.77-4.48%5,007,493
Aug 26, 20252.872.912.812.902.901.40%5,098,012
Aug 25, 20252.812.892.752.862.861.78%7,849,149
Aug 22, 20252.762.832.652.812.812.93%6,934,394
Aug 21, 20252.672.792.622.732.733.41%6,955,458
Aug 20, 20252.662.692.612.642.64-3,519,209
Aug 19, 20252.632.712.582.642.64-1.12%4,287,618
Aug 18, 20252.682.702.552.672.671.14%4,532,548
Aug 15, 20252.592.722.592.642.641.93%4,276,358
Aug 14, 20252.672.752.562.592.59-3.00%5,271,347
Aug 13, 20252.692.752.632.672.67-4.64%8,176,750
Aug 12, 20252.992.992.702.802.80-4.76%13,347,870
Aug 11, 20252.782.942.752.942.949.70%16,672,510
Aug 8, 20252.572.702.532.682.684.28%7,945,871
Aug 7, 20252.542.642.542.572.570.78%5,085,190
Aug 6, 20252.572.572.502.552.55-3,061,349
Aug 5, 20252.562.602.532.552.55-0.78%3,391,211
Aug 4, 20252.542.582.502.572.571.58%4,226,114
Aug 1, 20252.562.562.512.532.53-1.17%2,756,886
Jul 31, 20252.522.582.492.562.561.59%3,227,013
Jul 30, 20252.552.602.502.522.52-1.18%3,772,657
Jul 29, 20252.592.612.532.552.55-1.54%2,838,803
Jul 28, 20252.542.622.532.592.591.97%3,230,664
Jul 25, 20252.642.642.532.542.54-3.79%5,894,934
Jul 24, 20252.532.662.502.642.644.35%9,451,120
Jul 23, 20252.442.562.402.532.533.69%9,213,541
Jul 22, 20252.392.472.352.442.443.83%5,620,517
Jul 21, 20252.332.382.312.352.351.29%6,495,589
Jul 18, 20252.282.322.232.322.322.20%5,282,380
Jul 17, 20252.222.392.212.272.272.25%7,846,352