TAV Havalimanlari Holding A.S. (BST:5THA)
Germany · Delayed Price · Currency is EUR 19.20
+0.40 (2.13%)
At close: Sep 18, 2026
BST:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.40 | 19.20 | 18.40 | 19.20 | 19.20 | 2.13% | - |
| Sep 17, 2026 | 17.70 | 19.00 | 17.50 | 18.80 | 18.80 | 6.21% | - |
| Sep 16, 2026 | 17.40 | 17.80 | 17.30 | 17.70 | 17.70 | -5.85% | - |
| Sep 15, 2026 | 18.40 | 18.80 | 17.60 | 18.80 | 18.80 | -5.05% | 50 |
| Sep 14, 2026 | 20.20 | 20.40 | 18.40 | 19.80 | 19.80 | 4.76% | 304 |
| Sep 11, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | - | - |
| Sep 10, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | -1.05% | - |
| Sep 9, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 0.53% | - |
| Sep 8, 2026 | 18.10 | 19.00 | 18.00 | 19.00 | 19.00 | 4.97% | - |
| Sep 7, 2026 | 18.10 | 19.00 | 18.00 | 18.10 | 18.10 | -2.69% | 50 |
| Sep 4, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 1.09% | - |
| Sep 3, 2026 | 17.70 | 18.50 | 17.60 | 18.40 | 18.40 | -3.16% | - |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 150 |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Aug 28, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | - |
| Aug 27, 2026 | 19.40 | 19.70 | 19.40 | 19.60 | 19.60 | - | - |
| Aug 26, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -2.00% | - |
| Aug 25, 2026 | 19.00 | 20.20 | 19.00 | 20.00 | 20.00 | 5.26% | - |
| Aug 24, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Aug 21, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | -2.00% | - |
| Aug 20, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2.56% | 22 |
| Aug 19, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | - |
| Aug 18, 2026 | 19.70 | 19.70 | 19.00 | 19.40 | 19.40 | -0.51% | - |
| Aug 17, 2026 | 19.00 | 19.70 | 19.00 | 19.50 | 19.50 | 1.04% | - |
| Aug 14, 2026 | 19.30 | 19.40 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Aug 13, 2026 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | -0.51% | - |
| Aug 12, 2026 | 19.00 | 19.80 | 19.00 | 19.60 | 19.60 | -4.85% | - |
| Aug 11, 2026 | 19.00 | 20.60 | 19.00 | 20.60 | 20.60 | 6.74% | 100 |
| Aug 10, 2026 | 18.80 | 19.40 | 18.80 | 19.30 | 19.30 | 3.76% | - |
| Aug 7, 2026 | 18.90 | 19.20 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Aug 6, 2026 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Aug 5, 2026 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 3.13% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | -7.69% | - |
| Aug 3, 2026 | 18.90 | 20.80 | 18.90 | 20.80 | 20.80 | 8.90% | 250 |
| Jul 31, 2026 | 19.00 | 19.30 | 18.90 | 19.10 | 19.10 | -0.52% | - |
| Jul 30, 2026 | 19.10 | 19.30 | 18.80 | 19.20 | 19.20 | -0.52% | 110 |
| Jul 29, 2026 | 19.10 | 19.50 | 19.10 | 19.30 | 19.30 | -0.52% | - |
| Jul 28, 2026 | 18.70 | 19.50 | 18.60 | 19.40 | 19.40 | 2.65% | - |
| Jul 27, 2026 | 18.40 | 19.10 | 18.40 | 18.90 | 18.90 | 0.53% | - |
| Jul 24, 2026 | 18.60 | 18.90 | 18.50 | 18.80 | 18.80 | -0.53% | - |
| Jul 23, 2026 | 19.50 | 19.50 | 18.70 | 18.90 | 18.90 | -4.55% | - |
| Jul 22, 2026 | 19.40 | 19.90 | 19.30 | 19.80 | 19.80 | 1.47% | - |
| Jul 21, 2026 | 19.50 | 21.20 | 19.40 | 19.60 | 19.51 | 1.55% | 100 |
| Jul 20, 2026 | 18.90 | 19.60 | 18.90 | 19.30 | 19.21 | 1.05% | - |
| Jul 17, 2026 | 18.90 | 19.10 | 18.80 | 19.10 | 19.02 | - | - |
| Jul 16, 2026 | 18.50 | 19.20 | 18.50 | 19.10 | 19.02 | 2.14% | - |
| Jul 15, 2026 | 18.50 | 18.80 | 18.40 | 18.70 | 18.62 | -1.06% | - |
| Jul 14, 2026 | 19.00 | 19.00 | 18.50 | 18.90 | 18.82 | - | - |
| Jul 13, 2026 | 20.00 | 20.40 | 18.90 | 18.90 | 18.82 | -6.44% | 291 |