GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. (GENIL)
3.870
₺
-0.430 (%-10.00)
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.5595
CLOSE 10.5714
Low
LOW 6.6721
High
HIGH 14.8976
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.9268 | 7.9666 | 7.8139 | 7.9002 |
| 01/02/2025 | 7.9401 | 7.9401 | 7.8405 | 7.8405 |
| 01/05/2025 | 7.8405 | 7.9268 | 7.7011 | 7.7675 |
| 01/06/2025 | 7.7675 | 7.8538 | 7.6214 | 7.6214 |
| 01/07/2025 | 7.5949 | 7.6679 | 7.5285 | 7.6347 |
| 01/08/2025 | 7.6347 | 7.6944 | 7.6015 | 7.6413 |
| 01/09/2025 | 7.6613 | 7.7077 | 7.6081 | 7.6613 |
| 01/12/2025 | 7.6413 | 7.7409 | 7.2364 | 7.2364 |
| 01/13/2025 | 7.243 | 7.3028 | 7.0571 | 7.1567 |
| 01/14/2025 | 7.1567 | 7.2164 | 7.0505 | 7.1235 |
| 01/15/2025 | 7.1368 | 7.1368 | 6.931 | 6.931 |
| 01/16/2025 | 6.8712 | 7.0837 | 6.6721 | 6.9509 |
| 01/19/2025 | 6.9509 | 7.0372 | 6.8779 | 7.0372 |
| 01/20/2025 | 6.9974 | 7.3293 | 6.8978 | 7.1899 |
| 01/21/2025 | 7.2032 | 7.5417 | 7.17 | 7.4621 |
| 01/22/2025 | 7.4953 | 7.6081 | 7.3028 | 7.555 |
| 01/23/2025 | 7.555 | 7.96 | 7.5218 | 7.887 |
| 01/26/2025 | 7.8803 | 8.2787 | 7.7675 | 7.9002 |
| 01/27/2025 | 7.9002 | 8.0131 | 7.5949 | 7.7675 |
| 01/28/2025 | 7.8339 | 7.8339 | 7.6878 | 7.6878 |
| 01/29/2025 | 7.8737 | 8.2322 | 7.6347 | 8.0795 |
| 01/30/2025 | 8.0861 | 8.1193 | 7.8139 | 7.8139 |
| 02/02/2025 | 7.7409 | 7.8339 | 7.6347 | 7.7077 |
| 02/03/2025 | 7.721 | 7.8671 | 7.6081 | 7.6546 |
| 02/04/2025 | 7.6546 | 7.8007 | 7.4355 | 7.4554 |
| 02/05/2025 | 7.4621 | 7.7874 | 7.4621 | 7.6745 |
| 02/06/2025 | 7.6613 | 7.7144 | 7.5749 | 7.6679 |
| 02/09/2025 | 7.7011 | 7.7077 | 7.3426 | 7.3691 |
| 02/10/2025 | 7.4355 | 7.5882 | 7.4355 | 7.4355 |
| 02/11/2025 | 7.4355 | 7.721 | 7.3492 | 7.5617 |
| 02/12/2025 | 7.6015 | 7.6812 | 7.482 | 7.482 |
| 02/13/2025 | 7.5152 | 7.5749 | 7.4554 | 7.555 |
| 02/16/2025 | 7.5617 | 7.7276 | 7.4023 | 7.482 |
| 02/17/2025 | 7.482 | 7.6812 | 7.4488 | 7.6812 |
| 02/18/2025 | 7.6413 | 8.4446 | 7.6347 | 8.2986 |
| 02/19/2025 | 8.7235 | 9.1284 | 8.365 | 9.1284 |
| 02/20/2025 | 9.2944 | 9.7326 | 9.2679 | 9.4073 |
| 02/23/2025 | 9.4803 | 10.1243 | 9.4803 | 9.9583 |
| 02/24/2025 | 10.0247 | 10.0579 | 9.301 | 9.6861 |
| 02/25/2025 | 9.6861 | 10.0247 | 9.4272 | 9.7326 |
| 02/26/2025 | 9.7193 | 9.9848 | 9.6263 | 9.8654 |
| 02/27/2025 | 9.9583 | 10.2902 | 9.7459 | 10.0977 |
| 03/02/2025 | 10.2637 | 11.0537 | 10.0579 | 10.6222 |
| 03/03/2025 | 10.6952 | 10.9807 | 10.4363 | 10.4363 |
| 03/04/2025 | 10.4894 | 10.589 | 10.0778 | 10.1907 |
| 03/05/2025 | 10.0313 | 10.2703 | 9.2944 | 9.4139 |
| 03/06/2025 | 9.394 | 9.6927 | 8.9293 | 9.6861 |
| 03/09/2025 | 9.6861 | 9.706 | 9.321 | 9.5268 |
| 03/10/2025 | 9.4604 | 9.6263 | 9.2745 | 9.6263 |
| 03/11/2025 | 9.6263 | 9.6927 | 9.3674 | 9.6927 |
| 03/12/2025 | 9.6861 | 9.7459 | 9.5201 | 9.6064 |
| 03/13/2025 | 9.6927 | 9.7127 | 9.4338 | 9.5533 |
| 03/16/2025 | 9.56 | 10.018 | 9.54 | 9.9251 |
| 03/17/2025 | 9.9583 | 10.2305 | 9.5069 | 9.6662 |
| 03/18/2025 | 9.2944 | 9.56 | 8.7035 | 8.7035 |
| 03/19/2025 | 9.082 | 9.1616 | 8.4646 | 8.9293 |
| 03/20/2025 | 8.9293 | 8.9293 | 8.0397 | 8.0397 |
| 03/23/2025 | 7.9666 | 8.6504 | 7.9666 | 8.4977 |
| 03/24/2025 | 8.6305 | 9.3475 | 8.6305 | 9.1417 |
| 03/25/2025 | 9.1284 | 9.2944 | 8.677 | 8.9824 |
| 03/26/2025 | 9.1616 | 9.228 | 8.7899 | 8.8695 |
| 03/27/2025 | 9.2944 | 9.2944 | 8.8496 | 9.0156 |
| 04/01/2025 | 9.1484 | 9.6529 | 8.9425 | 9.5998 |
| 04/02/2025 | 9.633 | 9.8786 | 9.4338 | 9.5666 |
| 04/03/2025 | 9.5135 | 9.8654 | 9.5135 | 9.6728 |
| 04/06/2025 | 9.6064 | 10.6355 | 9.4272 | 10.423 |
| 04/07/2025 | 10.6155 | 11.4188 | 10.3965 | 11.2794 |
| 04/08/2025 | 11.2861 | 11.5118 | 10.1575 | 10.1575 |
| 04/09/2025 | 9.6927 | 10.423 | 9.5932 | 9.8587 |
| 04/10/2025 | 9.8056 | 10.0512 | 8.8762 | 8.8762 |
| 04/13/2025 | 8.2986 | 9.0156 | 8.0463 | 8.4845 |
| 04/14/2025 | 8.7102 | 8.8629 | 8.604 | 8.6305 |
| 04/15/2025 | 8.4247 | 8.6106 | 8.0529 | 8.2322 |
| 04/16/2025 | 8.1658 | 8.75 | 8.1658 | 8.3451 |
| 04/17/2025 | 8.4314 | 8.7567 | 8.3185 | 8.5376 |
| 04/20/2025 | 8.5641 | 8.8961 | 8.5641 | 8.6637 |
| 04/21/2025 | 8.8297 | 8.843 | 8.2986 | 8.2986 |
| 04/23/2025 | 8.3052 | 8.5509 | 7.9666 | 7.9666 |
| 04/24/2025 | 8.0065 | 8.2322 | 7.9932 | 8.0529 |
| 04/27/2025 | 8.199 | 8.199 | 7.8206 | 7.8206 |
| 04/28/2025 | 7.8206 | 8.5973 | 7.8007 | 8.5973 |
| 04/29/2025 | 8.6704 | 9.1616 | 8.4048 | 8.4048 |
| 05/01/2025 | 8.5376 | 8.7766 | 8.2919 | 8.2919 |
| 05/04/2025 | 8.3782 | 8.4114 | 7.9069 | 7.9069 |
| 05/05/2025 | 7.9334 | 8.2388 | 7.9334 | 8.0994 |
| 05/06/2025 | 8.1083 | 8.1548 | 7.8757 | 7.8757 |
| 05/07/2025 | 7.9754 | 8.4871 | 7.8557 | 8.4007 |
| 05/08/2025 | 8.4007 | 8.8261 | 8.3342 | 8.3342 |
| 05/11/2025 | 8.5735 | 8.9989 | 8.4605 | 8.8659 |
| 05/12/2025 | 8.8659 | 9.5372 | 8.8061 | 9.4973 |
| 05/13/2025 | 9.504 | 9.8163 | 9.0454 | 9.1052 |
| 05/14/2025 | 9.2514 | 9.5704 | 9.1318 | 9.1318 |
| 05/15/2025 | 9.2115 | 9.3511 | 9.0985 | 9.2381 |
| 05/19/2025 | 9.4043 | 10.1619 | 9.0387 | 9.3976 |
| 05/20/2025 | 9.4109 | 9.8296 | 8.9457 | 9.2381 |
| 05/21/2025 | 9.3046 | 9.3511 | 8.959 | 9.052 |
| 05/22/2025 | 9.072 | 9.3179 | 8.9723 | 8.9723 |
| 05/25/2025 | 8.9723 | 9.165 | 8.6665 | 8.8925 |
| 05/26/2025 | 8.8925 | 9.3777 | 8.8925 | 9.1982 |
| 05/27/2025 | 9.1982 | 9.4375 | 8.9723 | 9.2647 |
| 05/28/2025 | 9.1849 | 9.4973 | 9.0853 | 9.3644 |
| 05/29/2025 | 9.391 | 9.4907 | 8.9723 | 9.4043 |
| 06/01/2025 | 9.4043 | 9.5704 | 9.2514 | 9.3046 |
| 06/02/2025 | 9.3644 | 9.4242 | 9.0919 | 9.3312 |
| 06/03/2025 | 9.391 | 9.7897 | 9.2315 | 9.5704 |
| 06/04/2025 | 9.5239 | 9.8828 | 9.5239 | 9.7897 |
| 06/09/2025 | 9.7964 | 10.0622 | 9.5771 | 9.9027 |
| 06/10/2025 | 9.9958 | 10.0357 | 9.7698 | 9.7765 |
| 06/11/2025 | 9.7033 | 10.029 | 9.6768 | 9.8629 |
| 06/12/2025 | 9.5571 | 9.6369 | 8.8792 | 9.1584 |
| 06/15/2025 | 9.2049 | 10.0024 | 9.072 | 9.9692 |
| 06/16/2025 | 9.8761 | 10.1021 | 9.6037 | 9.9625 |
| 06/17/2025 | 9.8496 | 10.1154 | 9.7565 | 10.0955 |
| 06/18/2025 | 10.1021 | 10.1353 | 9.7033 | 9.7698 |
| 06/19/2025 | 9.8363 | 10.3746 | 9.7366 | 9.936 |
| 06/22/2025 | 9.8097 | 10.0157 | 9.4574 | 9.8296 |
| 06/23/2025 | 9.9426 | 10.7003 | 9.8695 | 10.4876 |
| 06/24/2025 | 10.5075 | 10.5341 | 10.1353 | 10.2151 |
| 06/25/2025 | 10.2417 | 10.4477 | 10.2417 | 10.2749 |
| 06/26/2025 | 10.2882 | 10.6006 | 10.1686 | 10.6006 |
| 06/29/2025 | 10.574 | 10.6803 | 10.1686 | 10.1686 |
| 06/30/2025 | 10.1885 | 10.368 | 10.0357 | 10.1353 |
| 07/01/2025 | 10.1885 | 10.3281 | 10.0955 | 10.1619 |
| 07/02/2025 | 10.1752 | 10.3746 | 10.1752 | 10.2483 |
| 07/03/2025 | 10.255 | 10.5341 | 10.255 | 10.5341 |
| 07/06/2025 | 10.5208 | 10.9595 | 10.4012 | 10.8265 |
| 07/07/2025 | 10.8398 | 10.8797 | 10.5275 | 10.5806 |
| 07/08/2025 | 10.5873 | 10.8265 | 10.5341 | 10.7867 |
| 07/09/2025 | 10.7667 | 10.8465 | 10.574 | 10.6338 |
| 07/10/2025 | 10.6338 | 11.1921 | 10.6338 | 11.1655 |
| 07/13/2025 | 11.119 | 11.9896 | 10.9661 | 11.7969 |
| 07/15/2025 | 11.8966 | 11.8966 | 10.7734 | 11.2386 |
| 07/16/2025 | 11.1987 | 11.664 | 11.0924 | 11.5643 |
| 07/17/2025 | 11.5443 | 11.6772 | 11.3516 | 11.5776 |
| 07/20/2025 | 11.5643 | 11.5776 | 11.1256 | 11.1655 |
| 07/21/2025 | 11.1987 | 11.3316 | 11.0924 | 11.2452 |
| 07/22/2025 | 11.1788 | 11.4513 | 11.1788 | 11.2984 |
| 07/23/2025 | 11.2984 | 11.551 | 11.1655 | 11.3981 |
| 07/24/2025 | 11.3316 | 11.6307 | 11.2585 | 11.4579 |
| 07/27/2025 | 11.6307 | 11.6772 | 11.2718 | 11.5576 |
| 07/28/2025 | 11.5576 | 12.096 | 11.4912 | 12.0162 |
| 07/29/2025 | 12.0295 | 12.2488 | 11.9298 | 12.2222 |
| 07/30/2025 | 12.1624 | 12.4615 | 12.0295 | 12.3552 |
| 07/31/2025 | 12.3552 | 12.3552 | 12.0827 | 12.2023 |
| 08/03/2025 | 12.2289 | 12.5612 | 12.096 | 12.4615 |
| 08/04/2025 | 12.4017 | 12.8735 | 12.1691 | 12.7938 |
| 08/05/2025 | 12.6941 | 13.1926 | 12.5678 | 12.5944 |
| 08/06/2025 | 12.5944 | 13.3919 | 12.5944 | 13.3388 |
| 08/07/2025 | 13.2723 | 13.4252 | 12.8669 | 13.4252 |
| 08/10/2025 | 13.4584 | 13.5647 | 12.7938 | 12.827 |
| 08/11/2025 | 12.8359 | 13.4278 | 12.6098 | 13.0354 |
| 08/12/2025 | 13.0354 | 13.2549 | 12.8824 | 12.8824 |
| 08/13/2025 | 12.8359 | 13.3546 | 12.8359 | 13.2682 |
| 08/14/2025 | 13.2615 | 13.2682 | 11.9447 | 12.2972 |
| 08/17/2025 | 12.1376 | 12.1442 | 11.0868 | 11.4392 |
| 08/18/2025 | 11.4392 | 12.4568 | 11.4126 | 12.2972 |
| 08/19/2025 | 12.3171 | 13.2748 | 12.3171 | 13.2748 |
| 08/20/2025 | 13.2881 | 14.3656 | 12.7361 | 13.0288 |
| 08/21/2025 | 13.0687 | 13.9665 | 13.062 | 13.4345 |
| 08/24/2025 | 13.4744 | 13.8335 | 13.4744 | 13.7005 |
| 08/25/2025 | 13.7138 | 14.319 | 13.7071 | 14.0131 |
| 08/26/2025 | 13.9466 | 14.0596 | 13.2349 | 13.2349 |
| 08/27/2025 | 13.3347 | 13.4677 | 11.9114 | 12.1708 |
| 08/28/2025 | 12.1974 | 12.2041 | 11.672 | 11.9447 |
| 08/31/2025 | 11.9513 | 12.0578 | 11.3794 | 11.4392 |
| 09/01/2025 | 11.4525 | 11.5922 | 10.9737 | 11.2331 |
| 09/02/2025 | 11.2331 | 11.2663 | 11.0402 | 11.2397 |
| 09/03/2025 | 11.2397 | 11.4193 | 11.0535 | 11.3661 |
| 09/04/2025 | 11.386 | 11.5057 | 11.1333 | 11.2331 |
| 09/07/2025 | 11.1732 | 11.1732 | 10.8739 | 11.0868 |
| 09/08/2025 | 10.967 | 11.0535 | 10.5879 | 10.6545 |
| 09/09/2025 | 10.6478 | 10.8074 | 10.5813 | 10.7609 |
| 09/10/2025 | 10.7742 | 10.8739 | 10.4017 | 10.4948 |
| 09/11/2025 | 10.4749 | 10.5414 | 9.9761 | 10.5148 |
| 09/14/2025 | 10.5148 | 10.7276 | 10.149 | 10.721 |
| 09/15/2025 | 10.7409 | 10.9138 | 10.5813 | 10.8939 |
| 09/16/2025 | 10.8739 | 10.9737 | 10.6811 | 10.8739 |
| 09/17/2025 | 10.8407 | 11.1865 | 10.8074 | 11.1001 |
| 09/18/2025 | 11.2464 | 11.2996 | 10.987 | 11.2131 |
| 09/21/2025 | 11.2397 | 11.3993 | 11.14 | 11.3062 |
| 09/22/2025 | 11.3062 | 11.3062 | 10.9404 | 11.0069 |
| 09/23/2025 | 11.0335 | 11.3594 | 10.4948 | 11.3062 |
| 09/24/2025 | 11.3062 | 11.4259 | 11.1732 | 11.3661 |
| 09/25/2025 | 11.3661 | 11.7585 | 11.3062 | 11.6787 |
| 09/28/2025 | 11.672 | 12.2506 | 11.672 | 12.1376 |
| 09/29/2025 | 12.1708 | 12.3171 | 11.5723 | 12.2972 |
| 09/30/2025 | 12.2972 | 13.0354 | 12.1376 | 12.9357 |
| 10/01/2025 | 12.9357 | 13.0953 | 12.7694 | 12.9423 |
| 10/02/2025 | 12.9423 | 13.2283 | 12.8425 | 13.1086 |
| 10/05/2025 | 13.1086 | 13.7869 | 13.0354 | 13.7537 |
| 10/06/2025 | 13.7537 | 13.8069 | 13.3014 | 13.3813 |
| 10/07/2025 | 13.3813 | 13.8402 | 13.3813 | 13.7337 |
| 10/08/2025 | 13.7005 | 14.053 | 13.5675 | 13.9665 |
| 10/09/2025 | 13.9665 | 14.4055 | 13.7005 | 14.4055 |
| 10/12/2025 | 14.3656 | 14.8976 | 14.033 | 14.4254 |
| 10/13/2025 | 14.4321 | 14.4321 | 13.767 | 13.767 |
| 10/14/2025 | 13.767 | 14.2591 | 13.3413 | 13.8535 |
| 10/15/2025 | 13.8268 | 14.0995 | 13.348 | 13.6074 |
| 10/16/2025 | 13.6074 | 13.7603 | 13.4345 | 13.6872 |
| 10/19/2025 | 13.6872 | 13.6872 | 13.0221 | 13.0221 |
| 10/20/2025 | 12.9955 | 13.348 | 12.7095 | 12.7095 |
| 10/21/2025 | 12.7162 | 12.8691 | 12.3238 | 12.4568 |
| 10/22/2025 | 12.4768 | 12.6297 | 12.4235 | 12.5034 |
| 10/23/2025 | 12.5366 | 12.8292 | 12.3969 | 12.7095 |
| 10/26/2025 | 12.7095 | 12.7694 | 12.3437 | 12.4435 |
| 10/27/2025 | 12.4435 | 12.5366 | 12.4036 | 12.5233 |
| 10/29/2025 | 12.5433 | 12.6164 | 12.4368 | 12.5965 |
| 10/30/2025 | 12.5965 | 12.796 | 12.5566 | 12.7361 |
| 11/02/2025 | 12.8359 | 12.8625 | 12.5167 | 12.7428 |
| 11/03/2025 | 12.7827 | 12.8159 | 12.6364 | 12.7694 |
| 11/04/2025 | 12.7029 | 12.8026 | 11.9646 | 11.9646 |
| 11/05/2025 | 11.9646 | 12.1043 | 11.6787 | 11.825 |
| 11/06/2025 | 11.8383 | 11.8782 | 11.519 | 11.7518 |
| 11/09/2025 | 12.0046 | 12.9224 | 11.8383 | 12.9024 |
| 11/10/2025 | 12.9689 | 13.3347 | 12.7428 | 13.1751 |
| 11/11/2025 | 13.184 | 13.4967 | 12.8911 | 13.0908 |
| 11/12/2025 | 13.1307 | 13.2305 | 11.9993 | 12.4319 |
| 11/13/2025 | 12.4319 | 12.4918 | 11.194 | 12.3188 |
| 11/16/2025 | 12.3188 | 12.5251 | 12.179 | 12.3654 |
| 11/17/2025 | 12.3654 | 12.6449 | 12.3055 | 12.5783 |
| 11/18/2025 | 12.5717 | 12.6449 | 12.2189 | 12.2589 |
| 11/19/2025 | 12.179 | 12.5451 | 12.0459 | 12.5251 |
| 11/20/2025 | 12.4319 | 12.5317 | 12.2056 | 12.2256 |
| 11/23/2025 | 12.2389 | 12.372 | 11.9128 | 12.3188 |
| 11/24/2025 | 12.3188 | 12.3654 | 12.0526 | 12.3454 |
| 11/25/2025 | 12.3121 | 12.6981 | 12.2788 | 12.4985 |
| 11/26/2025 | 12.4519 | 12.5717 | 12.0193 | 12.3787 |
| 11/27/2025 | 12.3787 | 12.5184 | 12.0925 | 12.4253 |
| 11/30/2025 | 12.3654 | 12.8778 | 12.3654 | 12.7181 |
| 12/01/2025 | 12.7114 | 13.0375 | 12.5184 | 12.8179 |
| 12/02/2025 | 12.8445 | 13.1307 | 12.7713 | 12.9311 |
| 12/03/2025 | 12.9111 | 13.2438 | 12.7181 | 12.9776 |
| 12/04/2025 | 12.9643 | 13.2505 | 12.8512 | 13.0442 |
| 12/07/2025 | 13.0442 | 13.2372 | 12.9177 | 13.0708 |
| 12/08/2025 | 13.0708 | 13.2838 | 12.9776 | 13.144 |
| 12/09/2025 | 13.144 | 13.2239 | 12.5451 | 12.7913 |
| 12/10/2025 | 12.7713 | 12.8578 | 12.6782 | 12.8179 |
| 12/11/2025 | 12.8179 | 13.1773 | 12.7846 | 13.0176 |
| 12/14/2025 | 13.0309 | 13.2705 | 12.971 | 13.0575 |
| 12/15/2025 | 13.0775 | 13.1374 | 12.4319 | 12.4652 |
| 12/16/2025 | 12.4718 | 12.4718 | 11.2473 | 11.2473 |
| 12/17/2025 | 11.0476 | 11.3138 | 10.6483 | 11.1009 |
| 12/18/2025 | 11.1142 | 11.387 | 10.7748 | 11.0343 |
| 12/21/2025 | 11.0476 | 11.3804 | 10.9345 | 10.9478 |
| 12/22/2025 | 10.9811 | 11.9527 | 10.7814 | 11.8795 |
| 12/23/2025 | 11.8263 | 12.0326 | 11.62 | 11.9128 |
| 12/24/2025 | 11.9727 | 12.1125 | 11.9394 | 12.1125 |
| 12/25/2025 | 12.1125 | 12.5717 | 12.006 | 12.3787 |
| 12/28/2025 | 12.3787 | 12.5451 | 12.2589 | 12.4785 |
| 12/29/2025 | 12.5317 | 12.6382 | 12.3121 | 12.6382 |
| 12/30/2025 | 12.6382 | 13.2438 | 12.4119 | 13.2438 |