Skip to main content
Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.78
-0.22 (-2.44%)
At close: Mar 6, 2026

Penguen Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.939.068.848.84--1.78%290,325
Mar 5, 20268.639.088.639.009.004.29%3,996,458
Mar 4, 20268.688.808.598.638.630.47%3,988,024
Mar 3, 20268.658.858.588.598.59-1.04%3,870,682
Mar 2, 20268.508.898.438.688.68-5.45%7,259,122
Feb 27, 20269.179.509.099.189.180.22%5,224,196
Feb 26, 20269.119.268.999.169.160.55%4,282,221
Feb 25, 20269.309.429.109.119.11-1.41%4,287,339
Feb 24, 20269.609.609.219.249.24-3.75%3,466,730
Feb 23, 20269.459.959.449.609.601.27%8,714,732
Feb 20, 20269.749.819.409.489.48-2.17%5,234,640
Feb 19, 202610.0610.179.669.699.69-3.58%7,654,462
Feb 18, 202610.2910.749.9710.0510.05-2.33%23,660,380
Feb 17, 20269.3710.299.2010.2910.299.94%20,121,920
Feb 16, 20269.279.419.279.369.361.19%3,700,520
Feb 13, 20269.179.359.109.259.251.09%6,544,389
Feb 12, 20269.199.339.089.159.15-0.44%5,128,110
Feb 11, 20269.299.679.189.199.19-1.18%12,787,830
Feb 10, 20269.359.539.149.309.302.42%13,862,720
Feb 9, 20268.809.198.809.089.083.77%7,409,655
Feb 6, 20268.798.838.698.758.75-0.11%2,815,719
Feb 5, 20268.749.128.708.768.76-8,371,182
Feb 4, 20268.888.928.768.768.76-1.13%3,864,854
Feb 3, 20268.879.048.798.868.860.23%5,173,415
Feb 2, 20268.699.178.558.848.841.38%13,850,300
Jan 30, 20268.708.868.518.728.720.23%5,888,291
Jan 29, 20268.558.848.408.708.702.11%7,854,444
Jan 28, 20268.608.828.468.528.52-0.58%14,493,720
Jan 27, 20268.438.658.308.578.572.02%9,763,296
Jan 26, 20268.158.468.108.408.403.07%6,987,430
Jan 23, 20268.258.298.128.158.15-0.61%4,077,564
Jan 22, 20268.158.277.998.208.200.74%5,574,241
Jan 21, 20268.138.208.018.148.140.12%3,585,727
Jan 20, 20268.158.228.088.138.13-3,757,070
Jan 19, 20268.068.198.068.138.131.63%4,872,020
Jan 16, 20268.018.077.958.008.00-0.25%3,024,062
Jan 15, 20267.878.037.858.028.022.04%2,337,860
Jan 14, 20268.038.057.867.867.86-2.00%3,376,441
Jan 13, 20268.068.348.018.028.02-0.50%8,411,113
Jan 12, 20267.788.177.788.068.064.00%6,905,346
Jan 9, 20267.727.807.567.757.750.52%3,656,006
Jan 8, 20267.697.747.587.717.710.52%2,325,882
Jan 7, 20267.897.897.677.677.67-1.67%2,088,022
Jan 6, 20267.827.837.767.807.80-2,868,865
Jan 5, 20267.747.847.707.807.801.43%2,703,762
Jan 2, 20267.617.737.607.697.691.32%1,704,840
Dec 31, 20257.617.677.567.597.59-0.13%2,028,265
Dec 30, 20257.607.647.497.607.600.53%2,898,063
Dec 29, 20257.597.797.487.567.56-0.53%6,004,370
Dec 26, 20257.757.757.587.607.60-1.68%3,046,293
Dec 25, 20257.757.817.727.737.73-0.13%1,790,497
Dec 24, 20257.737.797.697.747.740.13%2,204,380
Dec 23, 20257.827.847.737.737.73-1.02%2,450,039
Dec 22, 20257.957.957.797.817.81-1.26%3,454,359
Dec 19, 20258.208.227.887.917.91-3.30%5,456,932
Dec 18, 20258.338.338.168.188.18-0.97%2,664,123
Dec 17, 20258.408.458.208.268.26-0.96%2,074,718
Dec 16, 20258.408.498.338.348.34-0.71%2,639,979
Dec 15, 20258.498.508.388.408.40-0.24%2,172,482
Dec 12, 20258.428.508.368.428.42-0.24%2,322,179
Dec 11, 20258.308.488.288.448.442.30%3,710,653
Dec 10, 20258.308.378.248.258.25-0.84%1,948,174
Dec 9, 20258.378.408.238.328.32-0.60%3,022,519
Dec 8, 20258.308.478.308.378.371.21%3,558,702
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