IST:YESIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.08	2.16	2.06	2.12	2.12	1.92%	28,909,260
Dec 4, 2025	2.15	2.15	2.08	2.08	2.08	-2.35%	20,273,550
Dec 3, 2025	2.20	2.21	2.08	2.13	2.13	-1.84%	31,897,815
Dec 2, 2025	2.24	2.25	2.15	2.17	2.17	-3.98%	36,758,330
Dec 1, 2025	2.23	2.30	2.23	2.26	2.26	1.35%	21,270,720
Nov 28, 2025	2.27	2.37	2.20	2.23	2.23	-1.33%	26,071,490
Nov 27, 2025	2.30	2.33	2.24	2.26	2.26	-1.31%	21,220,220
Nov 26, 2025	2.30	2.45	2.26	2.29	2.29	-	25,919,090
Nov 25, 2025	2.36	2.38	2.26	2.29	2.29	-2.97%	28,236,370
Nov 24, 2025	2.46	2.51	2.35	2.36	2.36	-3.67%	41,371,270
Nov 21, 2025	2.40	2.52	2.38	2.45	2.45	1.24%	46,559,670
Nov 20, 2025	2.38	2.44	2.34	2.42	2.42	2.54%	27,792,110
Nov 19, 2025	2.43	2.49	2.35	2.36	2.36	-2.48%	39,134,960
Nov 18, 2025	2.49	2.51	2.41	2.42	2.42	-2.42%	29,843,740
Nov 17, 2025	2.51	2.60	2.46	2.48	2.48	-1.20%	36,002,630
Nov 14, 2025	2.61	2.76	2.49	2.51	2.51	-3.83%	78,300,360
Nov 13, 2025	2.38	2.61	2.36	2.61	2.61	9.66%	86,413,990
Nov 12, 2025	2.47	2.55	2.35	2.38	2.38	-2.86%	27,555,700
Nov 11, 2025	2.59	2.60	2.34	2.45	2.45	-5.41%	50,715,470
Nov 10, 2025	2.59	2.77	2.57	2.59	2.59	-1.89%	56,986,820
Nov 7, 2025	2.92	2.92	2.64	2.64	2.64	-9.90%	76,223,520
Nov 6, 2025	2.97	3.09	2.83	2.93	2.93	-1.68%	132,921,200
Nov 5, 2025	3.13	3.26	2.95	2.98	2.98	-5.40%	141,415,800
Nov 4, 2025	3.10	3.30	2.94	3.15	3.15	4.30%	290,215,300
Nov 3, 2025	2.75	3.02	2.75	3.02	3.02	9.82%	191,372,400
Oct 31, 2025	2.74	2.91	2.56	2.75	2.75	-	227,811,400
Oct 30, 2025	2.50	2.75	2.50	2.75	2.75	10.00%	163,993,200
Oct 28, 2025	2.51	2.60	2.46	2.50	2.50	-	22,251,830
Oct 27, 2025	2.44	2.57	2.42	2.50	2.50	2.88%	72,364,690
Oct 24, 2025	2.30	2.46	2.30	2.43	2.43	5.65%	47,111,020
Oct 23, 2025	2.39	2.44	2.30	2.30	2.30	-3.77%	30,897,570
Oct 22, 2025	2.30	2.47	2.26	2.39	2.39	4.37%	64,731,420
Oct 21, 2025	2.26	2.36	2.25	2.29	2.29	1.33%	45,381,890
Oct 20, 2025	2.24	2.30	2.24	2.26	2.26	1.35%	24,540,990
Oct 17, 2025	2.28	2.33	2.18	2.23	2.23	-2.19%	33,541,570
Oct 16, 2025	2.38	2.38	2.27	2.28	2.28	-4.20%	33,444,960
Oct 15, 2025	2.40	2.46	2.38	2.38	2.38	-0.42%	39,329,040
Oct 14, 2025	2.53	2.57	2.39	2.39	2.39	-5.53%	55,756,210
Oct 13, 2025	2.52	2.63	2.45	2.53	2.53	-0.39%	127,799,700
Oct 10, 2025	2.38	2.58	2.35	2.54	2.54	7.17%	140,882,800
Oct 9, 2025	2.37	2.53	2.26	2.37	2.37	-	89,428,470
Oct 8, 2025	2.21	2.43	2.19	2.37	2.37	7.24%	137,446,700
Oct 7, 2025	2.27	2.28	2.18	2.21	2.21	-2.64%	42,588,810
Oct 6, 2025	2.35	2.37	2.25	2.27	2.27	-1.73%	31,357,870
Oct 3, 2025	2.40	2.41	2.30	2.31	2.31	-3.75%	22,348,300
Oct 2, 2025	2.45	2.46	2.38	2.40	2.40	-	31,840,050
Oct 1, 2025	2.47	2.49	2.40	2.40	2.40	-2.83%	34,545,240
Sep 30, 2025	2.55	2.59	2.46	2.47	2.47	-2.76%	39,670,970
Sep 29, 2025	2.51	2.61	2.43	2.54	2.54	1.60%	75,100,830
Sep 26, 2025	2.44	2.61	2.38	2.50	2.50	2.88%	73,872,100