Skip to main content
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.270
+0.010 (0.44%)
Last updated: Apr 29, 2026, 11:52 AM GMT+3

IST:IHEVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.272.342.262.29-0.88%773,986
Apr 27, 20262.272.302.242.272.27-2,052,152
Apr 24, 20262.232.272.202.272.271.34%1,440,261
Apr 22, 20262.252.262.212.242.24-0.88%2,639,300
Apr 21, 20262.232.282.202.262.261.35%2,603,495
Apr 20, 20262.222.262.202.232.23-0.89%2,600,748
Apr 17, 20262.192.252.182.252.252.74%3,001,806
Apr 16, 20262.212.222.172.192.19-0.45%2,127,126
Apr 15, 20262.172.202.152.202.201.38%1,998,059
Apr 14, 20262.152.302.152.172.171.40%2,958,178
Apr 13, 20262.152.152.122.142.14-1.38%1,179,043
Apr 10, 20262.142.172.122.172.171.40%2,006,209
Apr 9, 20262.152.152.072.142.14-0.47%1,075,787
Apr 8, 20262.122.172.122.152.152.87%4,120,177
Apr 7, 20262.142.162.072.092.09-2.34%1,738,884
Apr 6, 20262.132.182.122.142.140.47%2,183,604
Apr 3, 20262.132.172.112.132.13-2,394,713
Apr 2, 20262.112.142.102.132.13-0.47%646,002
Apr 1, 20262.102.152.092.142.142.88%1,431,770
Mar 31, 20262.092.102.062.082.08-943,417
Mar 30, 20262.122.122.072.082.08-0.95%1,243,727
Mar 27, 20262.152.162.072.102.10-1.87%2,494,000
Mar 26, 20262.152.182.112.142.140.47%1,024,653
Mar 25, 20262.202.212.132.132.13-2.29%1,945,538
Mar 24, 20262.192.222.142.182.18-0.46%1,743,638
Mar 23, 20262.202.202.092.192.19-0.90%3,294,723
Mar 19, 20262.222.222.192.212.21-0.45%141,271
Mar 18, 20262.232.232.192.222.220.45%2,277,786
Mar 17, 20262.192.242.192.212.210.91%2,069,783
Mar 16, 20262.222.222.172.192.19-1.35%1,837,078
Mar 13, 20262.242.252.202.222.22-1.33%1,562,765
Mar 12, 20262.242.262.222.252.25-0.44%2,537,978
Mar 11, 20262.272.302.222.262.26-0.44%3,618,734
Mar 10, 20262.202.312.202.272.273.18%2,977,403
Mar 9, 20262.172.212.162.202.20-0.45%1,070,244
Mar 6, 20262.222.232.182.212.21-0.45%1,067,765
Mar 5, 20262.172.222.172.222.222.30%1,841,797
Mar 4, 20262.172.192.142.172.17-1,043,844
Mar 3, 20262.122.222.122.172.17-1,791,475
Mar 2, 20262.072.192.072.172.17-5.24%2,528,355
Feb 27, 20262.332.342.272.292.29-1.72%1,515,936
Feb 26, 20262.352.352.292.332.33-2.10%1,330,467
Feb 25, 20262.392.412.302.382.38-2,693,530
Feb 24, 20262.382.432.352.382.38-2,700,435
Feb 23, 20262.432.442.352.382.38-2.06%2,973,015
Feb 20, 20262.332.482.252.432.435.19%2,898,804
Feb 19, 20262.412.422.312.312.31-4.15%2,399,628
Feb 18, 20262.472.472.392.412.41-2.03%3,747,390
Feb 17, 20262.422.482.382.462.461.23%3,961,173
Feb 16, 20262.362.452.362.432.433.85%6,025,303
Feb 13, 20262.362.382.342.342.34-0.85%1,869,364
Feb 12, 20262.352.372.342.362.360.43%991,259
Feb 11, 20262.352.352.322.352.35-0.42%825,056
Feb 10, 20262.382.402.332.362.36-1.26%5,191,198
Feb 9, 20262.322.412.312.392.393.02%2,512,986
Feb 6, 20262.332.332.292.322.32-1.28%1,038,627
Feb 5, 20262.342.372.312.352.35-1,920,706
Feb 4, 20262.392.392.342.352.35-0.84%1,922,839
Feb 3, 20262.382.402.342.372.37-0.42%3,687,155
Feb 2, 20262.352.402.322.382.381.28%3,037,686
Jan 30, 20262.342.432.302.352.35-0.84%3,585,995
Jan 29, 20262.352.502.282.372.371.72%8,923,529
Jan 28, 20262.282.352.272.332.332.19%7,423,347
Jan 27, 20262.292.312.262.282.28-0.44%1,731,582
Jan 26, 20262.312.322.262.292.29-1.29%2,385,554
Jan 23, 20262.302.382.292.322.320.87%3,548,103
Jan 22, 20262.302.312.272.302.300.88%1,992,134
Jan 21, 20262.242.312.222.282.281.79%4,180,120
Jan 20, 20262.242.252.222.242.24-1,971,837
Jan 19, 20262.232.262.212.242.240.45%3,455,936
Jan 16, 20262.252.262.192.232.23-2,534,912
Jan 15, 20262.212.262.212.232.231.36%2,084,881
Jan 14, 20262.292.292.202.202.20-1.79%1,396,067
Jan 13, 20262.222.332.192.242.240.90%2,937,333
Jan 12, 20262.202.272.192.222.220.91%3,221,404
Jan 9, 20262.202.222.172.202.20-1,661,121
Jan 8, 20262.252.252.182.202.20-2.65%3,176,238
Jan 7, 20262.272.282.232.262.26-0.88%899,572
Jan 6, 20262.272.292.212.282.28-1,793,494
Jan 5, 20262.262.332.212.282.280.44%2,213,648
Jan 2, 20262.222.302.192.272.272.25%1,867,876
Dec 31, 20252.222.222.182.222.220.45%1,889,438
Dec 30, 20252.192.242.182.212.21-0.45%2,287,183
Dec 29, 20252.272.372.212.222.22-4.31%1,799,049
Dec 26, 20252.202.422.182.322.325.45%4,117,122
Dec 25, 20252.192.232.172.202.200.92%772,902
Dec 24, 20252.182.222.162.182.18-1,337,739
Dec 23, 20252.192.202.172.182.18-0.46%1,119,600
Dec 22, 20252.222.242.182.192.19-1.79%1,153,201
Dec 19, 20252.222.242.202.232.230.90%1,024,914
Dec 18, 20252.222.252.192.212.21-0.45%1,166,083
Dec 17, 20252.252.282.202.222.22-1.33%814,000
Dec 16, 20252.282.292.222.252.25-1.32%1,503,743
Dec 15, 20252.242.342.232.282.281.79%2,903,033
Dec 12, 20252.242.252.212.242.240.45%1,307,241
Dec 11, 20252.242.252.212.232.23-0.45%666,066
Dec 10, 20252.262.262.222.242.24-0.44%1,176,334
Dec 9, 20252.252.262.212.252.250.45%2,348,978
Dec 8, 20252.192.262.192.242.241.36%2,831,862
Dec 5, 20252.182.222.162.212.211.38%1,433,827