TipRanks
Go Ultimate55% OFF

Adel Kalemcilik Ticaret ve Sanayi A.S. (ADEL) Historical Prices

TR:ADEL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.0220.8819.4519.4519.45-8.17%1,415,2340.43
Oct 29, 202621.1822.0021.1821.1821.18+0.00%00.00
Oct 28, 202621.9822.0021.1821.1821.18-3.73%599,2440.18
Oct 27, 202622.9822.9821.9222.0022.00-2.57%480,6650.14
Oct 26, 202622.6623.5822.4422.5822.58-1.40%657,9230.20
Oct 23, 202624.0024.0022.1622.9022.90-4.02%1,367,6680.41
Oct 22, 202624.0424.3223.5023.8623.86-0.75%615,5710.18
Oct 21, 202625.1625.1624.0024.0424.04-4.45%622,3770.18
Oct 20, 202623.4425.3623.4425.1625.16+7.25%1,590,1890.47
Oct 19, 202624.4224.7223.3023.4623.46-4.01%1,216,2050.36
Oct 16, 202623.6025.2223.6024.4424.44-0.81%1,608,8850.48
Oct 15, 202624.1025.7224.1024.6424.64+1.23%2,724,0440.81
Oct 14, 202624.3824.8023.7624.3424.34-0.08%921,2480.27
Oct 13, 202624.8425.0824.3024.3624.36-1.85%565,1090.17
Oct 12, 202626.2626.5024.8224.8224.82-5.27%1,083,8310.32
Oct 09, 202626.4626.9026.0026.2026.20-0.98%1,665,3200.49
Oct 08, 202624.8027.2424.5626.4626.46+6.78%2,904,5460.87
Oct 07, 202624.6825.5423.6024.7824.78+0.41%1,478,4430.44
Oct 06, 202624.7225.0024.6224.6824.68-0.08%571,5860.17
Oct 05, 202624.9825.5224.5224.7024.70-1.12%904,1330.27
Oct 02, 202625.4225.8224.9424.9824.98-1.73%905,7010.27
Oct 01, 202624.9026.4024.6825.4225.42+2.09%1,554,0760.47
Sep 30, 202624.0226.3823.3024.9024.90+3.66%2,979,3490.90
Sep 29, 202624.7824.7823.9024.0224.02-3.07%1,531,1300.46
Sep 28, 202626.2026.2024.5024.7824.78-6.42%2,176,1470.66
Sep 25, 202625.9026.7225.8826.4826.48+2.24%1,370,0430.41
Sep 24, 202627.1627.2625.5025.9025.90-4.64%2,081,2160.62
Sep 23, 202627.9228.2627.0627.1627.16-2.72%1,656,0560.49
Sep 22, 202627.5828.2027.5227.9227.92+1.23%1,123,1020.33
Sep 21, 202628.7828.7826.9827.5827.58-4.24%2,282,5190.68
Sep 18, 202629.6829.7028.4028.8028.80-2.90%1,559,1690.46
Sep 17, 202629.5829.7228.5229.6629.66+0.27%2,554,7780.76
Sep 16, 202630.5230.8428.7229.5829.58-3.84%2,471,9240.74
Sep 15, 202631.0031.5030.7430.7630.76-0.77%1,448,0660.43
Sep 14, 202632.2032.6631.0031.0031.00-3.55%2,411,2140.71
Sep 11, 202631.9432.3631.7632.1432.14+0.63%2,012,0790.59
Sep 10, 202632.4832.6431.8431.9431.94-1.78%2,090,7970.62
Sep 09, 202633.1233.3032.4632.5232.52-1.81%2,774,3810.82
Sep 08, 202632.8834.3432.4233.1233.12+0.73%5,093,3261.52
Sep 07, 202631.5033.8831.5032.8832.88+4.71%7,237,8792.17
Sep 04, 202630.8231.6030.2631.4031.40+1.82%2,663,3490.73
Sep 03, 202631.9032.1630.6830.8430.84-3.32%2,392,9490.65
Sep 02, 202632.8832.9031.7431.9031.90-2.98%2,330,6310.63
Sep 01, 202634.1034.1432.5232.8832.88-3.58%3,338,4730.91
Aug 31, 202635.9836.4034.0034.1034.10-3.78%3,443,5090.94
Aug 28, 202634.8636.4034.8635.4435.44+1.72%5,949,9761.63
Aug 27, 202636.8637.2834.5034.8434.84-5.27%6,534,6701.81
Aug 26, 202637.4038.0435.5836.7836.78-1.66%14,529,0044.30
Aug 25, 202635.8039.1035.4437.4037.40+4.59%16,861,4105.42
Aug 24, 202633.5636.3233.5635.7635.76+7.39%11,121,9203.79