TipRanks
Go Ultimate55% OFF

Fade Gida Yatirim Sanayi Ticaret A.S. (FADE) Historical Prices

TR:FADE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.649.709.389.399.39-2.59%420,4270.15
Oct 29, 20269.649.769.479.649.64+0.00%00.00
Oct 28, 20269.769.769.479.649.64+0.84%146,0100.05
Oct 27, 20269.809.809.479.569.56-2.45%228,5500.08
Oct 26, 20269.439.869.439.809.80+3.16%701,7870.25
Oct 23, 20269.639.678.969.509.50-1.35%1,186,0430.41
Oct 22, 202610.0010.059.639.639.63-3.02%1,084,7040.38
Oct 21, 202610.4510.459.939.939.93-4.52%692,8660.24
Oct 20, 202610.1310.409.7910.4010.40+3.59%876,9050.30
Oct 19, 202610.4210.4710.0110.0410.04-3.65%1,022,5410.35
Oct 16, 202610.9910.9910.2910.4210.42-5.36%976,0160.33
Oct 15, 202610.9011.1110.9011.0111.01-0.18%350,3760.12
Oct 14, 202611.3011.5011.0211.0311.03-3.84%752,2240.25
Oct 13, 202611.5411.5411.3511.4711.47+0.53%506,5070.17
Oct 12, 202611.9311.9611.3411.4111.41-4.04%970,0570.32
Oct 09, 202611.4612.0911.2511.8911.89+4.67%1,965,1900.65
Oct 08, 202611.4011.4511.2611.3611.36-0.35%438,4720.14
Oct 07, 202611.9111.9311.3611.4011.40-3.80%725,6860.23
Oct 06, 202611.9812.1611.7911.8511.85-0.75%865,0990.28
Oct 05, 202611.7512.1011.7411.9411.94+1.62%863,7540.27
Oct 02, 202611.9511.9511.5911.7511.75-0.68%1,117,7780.35
Oct 01, 202611.1611.9011.1611.8311.83+6.00%1,108,9930.34
Sep 30, 202611.4411.4411.1111.1611.16-2.45%869,8250.26
Sep 29, 202611.3011.4811.2511.4411.44+1.42%927,3310.28
Sep 28, 202611.7911.7910.8311.2811.28-4.65%1,762,7230.52
Sep 25, 202611.8111.9611.7211.8311.83+0.17%789,6460.23
Sep 24, 202612.3512.6711.7811.8111.81-4.76%1,321,0690.39
Sep 23, 202612.2212.4212.0512.4012.40+1.89%1,716,0430.51
Sep 22, 202612.1512.4811.9412.1712.17+0.50%1,175,5130.34
Sep 21, 202612.7212.7611.7212.1112.11-4.80%1,847,5470.54
Sep 18, 202613.3913.4012.6012.7212.72-5.78%1,345,2400.39
Sep 17, 202613.6413.8713.2213.5013.50-0.66%2,111,1330.60
Sep 16, 202614.6614.8213.2913.5913.59-7.55%2,452,1370.70
Sep 15, 202615.1715.2514.6914.7014.70-3.10%1,536,1750.44
Sep 14, 202615.2015.5015.0915.1715.17-0.20%1,538,8690.43
Sep 11, 202615.4415.4515.1815.2015.20-1.23%1,057,9230.29
Sep 10, 202615.6115.6615.2715.3915.39-1.41%1,562,4620.42
Sep 09, 202615.9516.0115.6015.6115.61-2.25%1,602,2220.42
Sep 08, 202616.0716.2615.8715.9715.97-0.25%2,322,8370.59
Sep 07, 202616.1016.1015.7716.0116.01+1.07%1,445,9330.37
Sep 04, 202615.4515.9615.3015.8415.84+2.79%1,412,0530.35
Sep 03, 202615.5015.6115.3415.4115.41-0.58%1,441,6770.35
Sep 02, 202615.4315.7515.1715.5015.50-0.13%1,462,6930.36
Sep 01, 202616.0016.1215.3215.5215.52-2.94%2,745,7940.66
Aug 31, 202616.3416.5015.9515.9915.99-1.84%2,721,5600.65
Aug 28, 202616.2616.4516.0916.2916.29+0.00%3,321,9780.77
Aug 27, 202615.6016.4515.6016.2916.29+4.49%8,649,3052.00
Aug 26, 202615.5315.7415.4615.5915.59+0.58%2,361,7780.55
Aug 25, 202615.6515.7915.4015.5015.50-0.77%2,161,5190.51
Aug 24, 202615.4515.7415.3815.6215.62+1.49%2,932,6170.70