tiprankstipranks
Anatolia Tani ve Biyoteknoloji Urunleri Arastirma Gelistirme Sanayi ve Ticaret AS (TR:ANGEN)
:ANGEN
Turkey Market
ANGEN
Anatolia Tani ve Biyoteknoloji Urunleri Arastirma Gelistirme Sanayi ve Ticaret AS
RESEARCH TOOLSreports

Anatolia Tani ve Biyoteknoloji Urunleri Arastirma Gelistirme Sanayi ve Ticaret AS (ANGEN) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
9.09
9.82
9.02
9.82
9.82
+9.97%
4,459,235
1.27
Sep 11, 2026
9.03
9.06
8.92
8.93
8.93
-1.22%
797,093
0.22
Sep 10, 2026
9.03
9.18
8.97
9.04
9.04
+0.22%
1,135,389
0.31
Sep 09, 2026
9.03
9.10
8.97
9.02
9.02
-0.11%
1,180,834
0.31
Sep 08, 2026
8.87
9.03
8.87
9.03
9.03
+1.80%
1,045,255
0.25
Sep 07, 2026
8.78
8.90
8.75
8.87
8.87
+1.14%
1,584,522
0.36
Sep 04, 2026
8.94
8.94
8.70
8.77
8.77
-0.45%
1,298,328
0.29
Sep 03, 2026
8.93
8.99
8.80
8.81
8.81
-1.01%
1,136,757
0.25
Sep 02, 2026
8.97
8.99
8.80
8.90
8.90
-0.67%
1,259,710
0.27
Sep 01, 2026
9.02
9.05
8.86
8.96
8.96
-0.55%
1,477,011
0.31
Aug 31, 2026
9.29
9.30
8.96
9.01
9.01
-2.91%
2,069,294
0.43
Aug 28, 2026
9.29
9.35
9.21
9.28
9.28
+0.43%
1,496,095
0.31
Aug 27, 2026
9.30
9.36
9.24
9.24
9.24
-0.54%
947,207
0.19
Aug 26, 2026
9.27
9.34
9.24
9.29
9.29
+0.54%
1,376,046
0.28
Aug 25, 2026
9.35
9.39
9.24
9.24
9.24
-0.96%
1,466,284
0.30
Aug 24, 2026
9.45
9.50
9.29
9.33
9.33
-0.32%
1,606,513
0.33
Aug 21, 2026
9.32
9.42
9.25
9.36
9.36
+0.54%
1,880,855
0.38
Aug 20, 2026
9.30
9.43
9.25
9.31
9.31
+0.43%
2,989,324
0.61
Aug 19, 2026
9.15
9.28
9.07
9.27
9.27
+1.98%
2,145,778
0.43
Aug 18, 2026
9.19
9.33
9.06
9.09
9.09
-0.55%
2,390,609
0.47
Aug 17, 2026
9.20
9.24
9.10
9.14
9.14
+0.44%
2,117,457
0.41
Aug 14, 2026
9.10
9.22
9.04
9.10
9.10
+0.11%
1,629,145
0.31
Aug 13, 2026
9.11
9.30
9.05
9.09
9.09
-0.22%
5,123,619
0.95
Aug 12, 2026
9.03
9.50
9.00
9.11
9.11
+0.89%
7,835,342
1.41
Aug 11, 2026
9.01
9.06
8.94
9.03
9.03
+0.33%
1,429,208
0.22
Aug 10, 2026
9.10
9.16
9.00
9.00
9.00
-1.10%
1,373,067
0.20
Aug 07, 2026
9.05
9.11
8.99
9.10
9.10
+1.00%
1,381,748
0.18
Aug 06, 2026
9.21
9.25
8.98
9.01
9.01
-2.07%
3,182,876
0.38
Aug 05, 2026
9.44
9.44
9.17
9.20
9.20
-2.13%
2,446,669
0.29
Aug 04, 2026
9.31
9.41
9.31
9.40
9.40
+1.08%
877,111
0.10
Aug 03, 2026
9.45
9.55
9.28
9.30
9.30
-0.96%
839,590
0.10
Jul 31, 2026
9.42
9.51
9.30
9.39
9.39
-0.11%
1,281,829
0.15
Jul 30, 2026
9.53
9.78
9.40
9.40
9.40
-1.16%
1,511,747
0.17
Jul 29, 2026
10.00
10.01
9.51
9.51
9.51
-3.35%
2,113,007
0.24
Jul 28, 2026
9.97
9.98
9.81
9.84
9.84
-1.11%
1,445,882
0.17
Jul 27, 2026
10.17
10.22
9.92
9.95
9.95
-1.97%
1,781,968
0.21
Jul 24, 2026
10.21
10.23
10.04
10.15
10.15
-0.49%
2,406,924
0.28
Jul 23, 2026
10.22
10.34
10.20
10.20
10.20
+0.10%
2,393,669
0.28
Jul 22, 2026
10.25
10.31
10.17
10.19
10.19
0.00%
2,066,978
0.24
Jul 21, 2026
10.35
10.36
10.16
10.19
10.19
-1.16%
1,769,073
0.20
Jul 20, 2026
10.24
10.41
10.22
10.31
10.31
+0.68%
1,917,416
0.22
Jul 17, 2026
10.31
10.34
10.22
10.24
10.24
-0.97%
1,832,367
0.21
Jul 16, 2026
10.21
10.73
10.21
10.34
10.34
+1.57%
5,935,623
0.69
Jul 15, 2026
10.18
10.31
10.18
10.18
10.18
0.00%
0
0.00
Jul 14, 2026
10.23
10.31
10.18
10.18
10.18
-0.10%
2,843,512
0.33
Jul 13, 2026
10.28
10.36
10.15
10.19
10.19
-0.78%
1,709,115
0.20
Jul 10, 2026
10.26
10.38
10.19
10.27
10.27
+0.29%
2,052,631
0.24
Jul 09, 2026
10.40
10.40
10.16
10.24
10.24
-0.68%
2,354,623
0.28
Jul 08, 2026
10.60
10.69
10.31
10.31
10.31
-3.10%
3,521,294
0.41
Jul 07, 2026
10.48
11.05
10.48
10.64
10.64
+1.92%
8,336,720
0.99
Rows:
50