Skip to main content
Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.27
+0.11 (1.35%)
At close: Dec 5, 2025

Penguen Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.208.588.198.278.271.35%5,746,098
Dec 4, 20258.258.288.168.168.16-0.24%1,515,311
Dec 3, 20258.258.298.168.188.18-0.49%2,641,555
Dec 2, 20258.298.378.208.228.22-0.36%1,884,774
Dec 1, 20258.158.368.158.258.251.23%2,439,927
Nov 28, 20258.318.328.148.158.15-1.93%2,427,001
Nov 27, 20258.488.528.318.318.31-1.31%3,921,462
Nov 26, 20258.558.588.408.428.42-0.94%2,490,882
Nov 25, 20258.718.738.508.508.50-1.73%3,344,747
Nov 24, 20258.648.778.628.658.650.12%2,512,851
Nov 21, 20258.658.878.578.648.64-0.12%4,026,143
Nov 20, 20258.638.738.558.658.650.35%3,279,722
Nov 19, 20258.868.868.608.628.62-1.93%4,113,288
Nov 18, 20258.809.018.788.798.79-0.34%4,406,063
Nov 17, 20258.708.908.708.828.822.44%3,665,510
Nov 14, 20258.698.788.488.618.61-1.03%4,758,540
Nov 13, 20258.908.958.708.708.70-1.81%5,457,522
Nov 12, 20258.619.268.538.868.863.63%15,479,120
Nov 11, 20258.908.958.348.558.55-1.61%7,282,601
Nov 10, 20258.908.978.688.698.69-2.03%6,296,539
Nov 7, 20258.869.118.768.878.870.34%8,722,101
Nov 6, 20258.888.958.808.848.84-0.23%3,226,880
Nov 5, 20258.928.958.868.868.86-3,745,873
Nov 4, 20259.039.068.808.868.86-1.88%3,790,515
Nov 3, 20258.859.228.859.039.032.15%7,433,681
Oct 31, 20258.908.948.768.848.84-0.45%4,138,926
Oct 30, 20258.769.018.768.888.881.37%4,473,998
Oct 28, 20258.848.888.728.768.76-0.34%1,617,581
Oct 27, 20258.929.068.798.798.79-0.90%6,129,555
Oct 24, 20258.668.908.598.878.872.66%7,234,214
Oct 23, 20258.608.938.598.648.640.93%6,436,125
Oct 22, 20258.598.648.548.568.560.23%2,545,226
Oct 21, 20258.548.658.478.548.540.59%3,574,187
Oct 20, 20258.608.748.438.498.49-0.12%3,959,351
Oct 17, 20258.748.828.368.508.50-2.63%4,547,776
Oct 16, 20258.898.988.698.738.73-1.80%4,746,805
Oct 15, 20258.929.038.808.898.89-0.22%5,144,531
Oct 14, 20259.279.318.908.918.91-3.78%4,651,263
Oct 13, 20259.329.609.269.269.26-2.42%4,476,624
Oct 10, 20259.169.509.169.499.493.83%6,343,519
Oct 9, 20258.859.358.859.149.143.63%8,706,265
Oct 8, 20259.069.148.828.828.82-2.43%5,056,318
Oct 7, 20259.099.178.979.049.04-0.22%3,018,008
Oct 6, 20259.359.429.059.069.06-2.58%3,888,080
Oct 3, 20259.169.559.169.309.301.53%5,434,651
Oct 2, 20259.319.429.159.169.16-1.93%4,094,216
Oct 1, 20259.339.469.169.349.340.11%4,797,718
Sep 30, 20259.349.439.149.339.33-4,477,527
Sep 29, 20259.549.619.329.339.33-2.20%4,440,791
Sep 26, 20259.7710.169.399.549.54-2.65%14,322,930
Sep 25, 20259.579.839.429.809.802.62%7,670,992
Sep 24, 20259.569.899.479.559.55-0.21%10,073,060
Sep 23, 20259.969.969.539.579.57-4.01%12,200,120
Sep 22, 202510.9310.969.819.979.97-7.60%34,401,530
Sep 19, 202510.8911.1910.4010.7910.79-1.01%12,377,710
Sep 18, 202511.5211.7710.7910.9010.90-5.30%13,276,980
Sep 17, 202511.4711.7911.3111.5111.510.09%14,159,540
Sep 16, 202510.6511.6110.6211.5011.507.98%26,916,860
Sep 15, 202510.2510.759.9010.6510.653.70%29,056,080
Sep 12, 20259.4310.379.2510.2710.278.91%27,210,850
Sep 11, 20259.299.699.199.439.432.06%16,258,640
Sep 10, 202510.2010.299.179.249.24-6.29%23,731,810
Sep 9, 20259.009.868.959.869.869.92%22,184,250
Sep 8, 20258.609.278.488.978.973.22%12,077,050
Sep 5, 20259.039.048.688.698.69-3.01%7,157,226
Sep 4, 20259.009.168.968.968.96-0.33%4,510,933
Sep 3, 20258.839.068.618.998.991.93%5,727,821
Sep 2, 20259.309.348.608.828.82-4.85%9,972,221
Sep 1, 20259.159.599.079.279.271.76%12,228,110
Aug 29, 20259.329.439.119.119.11-1.83%5,145,480
Aug 28, 20259.509.549.249.289.28-1.69%7,465,445
Aug 27, 20259.479.769.439.449.44-0.32%10,113,930
Aug 26, 20259.729.739.469.479.47-2.67%6,508,965
Aug 25, 20259.729.789.639.739.730.31%10,036,180
Aug 22, 20259.939.969.669.709.70-1.22%7,635,979
Aug 21, 20259.839.959.739.829.820.51%7,264,664
Aug 20, 20259.509.969.499.779.771.66%11,211,760
Aug 19, 20259.919.989.589.619.61-3.03%11,760,760
Aug 18, 202510.1510.489.789.919.91-2.36%15,545,800
Aug 15, 20259.8210.639.8110.1510.153.47%24,555,530
Aug 14, 202510.0110.239.659.819.81-2.39%18,967,690
Aug 13, 20259.4510.319.3210.0510.057.14%40,092,400
Aug 12, 20259.239.578.979.389.381.74%17,434,000
Aug 11, 20258.959.278.889.229.223.83%19,016,690
Aug 8, 20259.119.168.888.888.88-2.31%12,794,380
Aug 7, 20258.959.288.899.099.091.45%19,555,200
Aug 6, 20258.919.178.848.968.960.79%14,230,230
Aug 5, 20258.858.978.798.898.891.02%10,443,200
Aug 4, 20259.149.158.698.808.80-3.30%12,822,920
Aug 1, 20259.179.249.039.109.100.11%7,606,574
Jul 31, 20258.809.138.779.099.094.24%10,493,200
Jul 30, 20259.029.088.718.728.72-3.33%9,549,726
Jul 29, 20259.049.449.009.029.02-0.44%12,437,030
Jul 28, 20258.629.328.589.069.065.47%19,074,330
Jul 25, 20258.858.858.558.598.59-2.50%5,173,857
Jul 24, 20258.708.858.678.818.811.85%6,883,700
Jul 23, 20258.978.988.658.658.65-3.03%13,593,480
Jul 22, 20259.079.128.888.928.92-1.44%12,178,350
Jul 21, 20259.609.638.979.059.05-4.94%31,414,780
Jul 18, 20258.729.528.719.529.529.93%23,696,720