Skip to main content
Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.50
-0.30 (-2.03%)
At close: Apr 28, 2026

Penguen Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7015.6714.5014.5014.50-2.03%30,807,211
Apr 27, 202615.4015.9414.3114.8014.80-1.66%41,635,713
Apr 24, 202613.7015.0512.4815.0515.059.93%45,478,230
Apr 22, 202615.0115.0713.5013.6913.69-2.28%53,903,000
Apr 21, 202613.3214.0113.2314.0114.019.97%10,880,570
Apr 20, 202611.6112.7411.6012.7412.749.92%13,280,180
Apr 17, 202611.2811.8911.2811.5911.592.84%26,075,830
Apr 16, 202610.6011.4910.4011.2711.276.82%29,205,400
Apr 15, 202610.4010.6110.2610.5510.552.03%18,532,170
Apr 14, 202610.0110.579.9610.3410.343.82%22,243,400
Apr 13, 202610.4310.439.919.969.96-2.06%10,953,180
Apr 10, 202610.2410.4010.0610.1710.170.49%11,412,780
Apr 9, 202610.6010.6310.1010.1210.12-4.26%15,233,910
Apr 8, 202610.9011.0410.3610.5710.57-0.47%25,362,000
Apr 7, 202610.1011.109.9410.6210.625.15%31,367,330
Apr 6, 202610.4710.6010.1010.1010.10-2.60%19,309,970
Apr 3, 202611.0111.4610.2710.3710.37-5.30%32,314,160
Apr 2, 202611.0011.5810.7910.9510.95-1.53%27,223,750
Apr 1, 202610.7511.3010.3711.1211.126.82%38,573,090
Mar 31, 20269.4110.419.3110.4110.419.93%45,021,640
Mar 30, 202610.4311.029.449.479.47-5.86%69,504,780
Mar 27, 20269.1910.069.1010.0610.069.95%73,351,470
Mar 26, 20269.069.679.069.159.150.99%23,912,170
Mar 25, 20269.709.758.999.069.06-1.20%15,795,500
Mar 24, 20269.249.268.999.179.17-0.86%4,756,713
Mar 23, 20268.809.258.559.259.253.93%8,666,134
Mar 19, 20268.888.958.858.908.90-0.22%1,401,326
Mar 18, 20268.858.988.808.928.920.79%4,357,282
Mar 17, 20268.738.888.738.858.851.72%2,826,915
Mar 16, 20268.808.858.708.708.70-1.14%3,041,998
Mar 13, 20268.838.938.728.808.80-0.23%4,054,255
Mar 12, 20268.818.988.708.828.82-1.45%4,432,635
Mar 11, 20269.249.298.958.958.95-3.14%3,070,373
Mar 10, 20268.999.268.939.249.244.52%4,694,309
Mar 9, 20268.689.108.508.848.840.68%6,628,866
Mar 6, 20268.969.068.778.788.78-2.44%2,914,730
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