TAV Havalimanlari Holding A.S. (BST:5THA)
Germany · Delayed Price · Currency is EUR 18.70
-0.30 (-1.58%)
At close: May 19, 2026
BST:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 1.60% | - |
| May 15, 2026 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| May 14, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 1.04% | - |
| May 13, 2026 | 19.30 | 21.20 | 18.90 | 19.20 | 19.20 | -1.54% | 48 |
| May 12, 2026 | 19.90 | 19.90 | 19.20 | 19.50 | 19.50 | -2.50% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| May 8, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| May 7, 2026 | 21.40 | 21.40 | 20.40 | 20.60 | 20.60 | -2.83% | - |
| May 6, 2026 | 20.20 | 21.40 | 20.20 | 21.20 | 21.20 | 2.91% | - |
| May 5, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -2.83% | 10 |
| May 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Apr 30, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Apr 29, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | -2.86% | - |
| Apr 28, 2026 | 22.20 | 22.20 | 20.80 | 21.00 | 21.00 | -4.55% | 180 |
| Apr 27, 2026 | 22.60 | 22.60 | 21.80 | 22.00 | 22.00 | -1.79% | - |
| Apr 24, 2026 | 22.40 | 22.40 | 21.80 | 22.40 | 22.40 | - | - |
| Apr 23, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | - |
| Apr 22, 2026 | 22.80 | 23.00 | 22.40 | 22.80 | 22.80 | -0.87% | - |
| Apr 21, 2026 | 23.40 | 23.60 | 22.80 | 23.00 | 23.00 | -0.86% | - |
| Apr 20, 2026 | 22.80 | 23.80 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 17, 2026 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 16, 2026 | 23.60 | 23.60 | 22.60 | 23.20 | 23.20 | -2.52% | - |
| Apr 15, 2026 | 24.20 | 24.20 | 23.40 | 23.80 | 23.80 | -1.65% | - |
| Apr 14, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Apr 13, 2026 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Apr 10, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Apr 9, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 8.62% | - |
| Apr 8, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 7, 2026 | 23.40 | 24.00 | 23.00 | 23.20 | 23.20 | -3.33% | - |
| Apr 2, 2026 | 23.80 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Apr 1, 2026 | 22.60 | 24.00 | 22.60 | 23.80 | 23.80 | 4.39% | - |
| Mar 31, 2026 | 22.20 | 23.40 | 22.00 | 22.80 | 22.80 | 2.70% | - |
| Mar 30, 2026 | 21.80 | 22.60 | 21.80 | 22.20 | 22.20 | 3.74% | - |
| Mar 27, 2026 | 22.00 | 22.20 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Mar 25, 2026 | 22.00 | 23.00 | 21.80 | 22.60 | 22.60 | 5.61% | - |
| Mar 24, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Mar 23, 2026 | 20.80 | 22.60 | 20.60 | 21.80 | 21.80 | 7.92% | - |
| Mar 20, 2026 | 21.40 | 21.60 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Mar 19, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Mar 18, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Mar 17, 2026 | 22.20 | 22.60 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 16, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 13, 2026 | 23.00 | 23.20 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 12, 2026 | 22.80 | 23.40 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Mar 11, 2026 | 22.60 | 23.80 | 22.60 | 23.60 | 23.60 | 21.65% | - |
| Mar 9, 2026 | 21.20 | 21.60 | 19.40 | 19.40 | 19.40 | -10.19% | 210 |
| Mar 6, 2026 | 22.80 | 23.00 | 21.60 | 21.60 | 21.60 | -12.90% | - |
| Mar 5, 2026 | 23.00 | 24.80 | 22.60 | 24.80 | 24.80 | 6.90% | 44 |
| Mar 4, 2026 | 22.60 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | - |