Gen Ilac ve Saglik Urunleri Sanayi ve Ticaret A.S.(TR:GENIL)
₺5.04+0.43 (+9.33%)
TR:GENIL
Gen Ilac ve Saglik Urunleri Sanayi ve Ticaret A.S. historical prices
₺5.04
At close:+0.43 (+9.33%)
Gen Ilac ve Saglik Urunleri Sanayi ve Ticaret A.S. (GENIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.65 | 5.07 | 4.60 | 5.04 | 5.04 | +9.33% | 73,051,812 | 1.07 |
| Nov 12, 2026 | 4.27 | 4.64 | 4.22 | 4.61 | 4.61 | +5.01% | 79,822,883 | 1.18 |
| Nov 11, 2026 | 4.41 | 4.53 | 4.30 | 4.39 | 4.39 | -0.45% | 42,198,340 | 0.62 |
| Nov 10, 2026 | 4.49 | 4.49 | 4.32 | 4.41 | 4.41 | +2.56% | 35,866,465 | 0.52 |
| Nov 09, 2026 | 4.31 | 4.53 | 4.31 | 4.47 | 4.47 | +3.95% | 38,499,891 | 0.55 |
| Nov 06, 2026 | 4.28 | 4.37 | 4.09 | 4.30 | 4.30 | +0.47% | 57,810,266 | 0.82 |
| Nov 05, 2026 | 4.22 | 4.39 | 4.06 | 4.28 | 4.28 | +6.47% | 55,225,527 | 0.78 |
| Nov 04, 2026 | 3.70 | 4.02 | 3.67 | 4.02 | 4.02 | +9.84% | 26,010,561 | 0.37 |
| Nov 03, 2026 | 3.33 | 3.66 | 3.25 | 3.66 | 3.66 | +9.91% | 61,393,094 | 0.86 |
| Nov 02, 2026 | 3.50 | 3.51 | 3.16 | 3.33 | 3.33 | -4.58% | 65,624,281 | 0.92 |
| Oct 30, 2026 | 3.70 | 3.72 | 3.45 | 3.49 | 3.49 | -5.68% | 43,241,992 | 0.61 |
| Oct 29, 2026 | 3.70 | 3.84 | 3.64 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.70 | 3.84 | 3.64 | 3.70 | 3.70 | -0.54% | 24,254,814 | 0.34 |
| Oct 27, 2026 | 3.97 | 4.10 | 3.68 | 3.72 | 3.72 | -5.82% | 65,287,496 | 0.92 |
| Oct 26, 2026 | 4.05 | 4.07 | 3.87 | 3.95 | 3.95 | -1.25% | 46,021,570 | 0.65 |
| Oct 23, 2026 | 4.05 | 4.05 | 3.81 | 4.00 | 4.00 | -0.50% | 60,398,996 | 0.86 |
| Oct 22, 2026 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | -3.60% | 56,920,387 | 0.82 |
| Oct 21, 2026 | 4.13 | 4.41 | 4.10 | 4.17 | 4.17 | -1.18% | 89,792,172 | 1.31 |
| Oct 20, 2026 | 4.42 | 4.63 | 4.19 | 4.22 | 4.22 | -9.05% | 129,611,609 | 1.90 |
| Oct 19, 2026 | 5.20 | 5.20 | 4.64 | 4.64 | 4.64 | -9.90% | 73,901,414 | 1.10 |
| Oct 16, 2026 | 5.10 | 5.25 | 4.85 | 5.15 | 5.15 | -1.72% | 113,869,211 | 1.73 |
| Oct 15, 2026 | 5.05 | 5.38 | 5.05 | 5.24 | 5.24 | +3.76% | 85,648,531 | 1.32 |
| Oct 14, 2026 | 5.24 | 5.24 | 4.88 | 5.05 | 5.05 | -3.63% | 127,551,828 | 2.01 |
| Oct 13, 2026 | 5.22 | 5.59 | 5.08 | 5.24 | 5.24 | +2.14% | 194,332,859 | 3.19 |
| Oct 12, 2026 | 4.76 | 5.13 | 4.72 | 5.13 | 5.13 | +9.85% | 236,963,047 | 4.14 |
| Oct 09, 2026 | 4.45 | 4.67 | 4.29 | 4.67 | 4.67 | +9.88% | 180,328,188 | 3.25 |
| Oct 08, 2026 | 3.49 | 4.25 | 3.49 | 4.25 | 4.25 | +9.82% | 502,503,500 | 10.48 |
| Oct 07, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -10.00% | 11,910,262 | 0.25 |
| Oct 06, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -9.85% | 10,449,465 | 0.21 |
| Oct 05, 2026 | 5.07 | 5.46 | 4.77 | 4.77 | 4.77 | -10.00% | 60,852,984 | 1.26 |
| Oct 02, 2026 | 5.55 | 5.70 | 5.08 | 5.30 | 5.30 | -4.50% | 60,441,902 | 1.26 |
| Oct 01, 2026 | 5.27 | 5.99 | 5.27 | 5.55 | 5.55 | -5.13% | 153,154,641 | 3.34 |
| Sep 30, 2026 | 6.40 | 6.46 | 5.85 | 5.85 | 5.85 | -10.00% | 52,824,344 | 1.16 |
| Sep 29, 2026 | 6.62 | 6.82 | 6.30 | 6.50 | 6.50 | -1.81% | 33,727,387 | 0.75 |
| Sep 28, 2026 | 7.15 | 7.18 | 6.62 | 6.62 | 6.62 | -9.93% | 39,714,680 | 0.88 |
| Sep 25, 2026 | 6.85 | 7.42 | 6.72 | 7.35 | 7.35 | +8.89% | 45,710,473 | 1.02 |
| Sep 24, 2026 | 6.35 | 6.90 | 6.07 | 6.75 | 6.75 | +0.15% | 78,392,859 | 1.78 |
| Sep 23, 2026 | 7.48 | 7.48 | 6.74 | 6.74 | 6.74 | -9.89% | 47,225,008 | 1.08 |
| Sep 22, 2026 | 6.62 | 7.82 | 6.62 | 7.48 | 7.48 | +1.77% | 114,584,594 | 2.67 |
| Sep 21, 2026 | 7.77 | 7.80 | 7.35 | 7.35 | 7.35 | -9.93% | 17,890,711 | 0.39 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.10 | 8.16 | 8.16 | -9.33% | 46,753,031 | 1.03 |
| Sep 17, 2026 | 9.00 | 9.63 | 9.00 | 9.00 | 9.00 | -9.91% | 60,677,594 | 1.34 |
| Sep 16, 2026 | 11.11 | 11.17 | 9.99 | 9.99 | 9.99 | -10.00% | 113,942,297 | 2.58 |
| Sep 15, 2026 | 11.69 | 11.69 | 11.10 | 11.10 | 11.10 | -5.13% | 44,094,496 | 0.99 |
| Sep 14, 2026 | 12.10 | 12.18 | 11.67 | 11.70 | 11.70 | -2.90% | 22,840,076 | 0.49 |
| Sep 11, 2026 | 11.99 | 12.24 | 11.74 | 12.05 | 12.05 | +0.92% | 46,126,340 | 1.00 |
| Sep 10, 2026 | 12.36 | 12.75 | 11.81 | 11.94 | 11.94 | -3.24% | 81,853,508 | 1.82 |
| Sep 09, 2026 | 11.62 | 12.43 | 11.55 | 12.34 | 12.34 | +6.01% | 35,857,898 | 0.77 |
| Sep 08, 2026 | 11.37 | 11.77 | 11.25 | 11.64 | 11.64 | +2.46% | 20,948,537 | 0.45 |
| Sep 07, 2026 | 11.49 | 11.49 | 10.92 | 11.36 | 11.36 | +1.43% | 34,433,992 | 0.74 |
