TAV Havalimanlari Holding A.S. (BST:5THA)
Germany · Delayed Price · Currency is EUR 17.40
+0.50 (2.96%)
At close: Oct 30, 2026
BST:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2.96% | - |
| Oct 29, 2026 | 17.50 | 17.70 | 16.80 | 16.90 | 16.90 | 3.05% | - |
| Oct 28, 2026 | 18.10 | 18.10 | 16.40 | 16.40 | 16.40 | -7.87% | - |
| Oct 27, 2026 | 18.20 | 18.40 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 26, 2026 | 17.90 | 18.60 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Oct 23, 2026 | 18.30 | 19.00 | 18.00 | 18.10 | 18.10 | -1.63% | 100 |
| Oct 22, 2026 | 19.30 | 19.40 | 18.10 | 18.40 | 18.40 | -5.15% | - |
| Oct 21, 2026 | 19.30 | 19.80 | 19.30 | 19.40 | 19.40 | - | - |
| Oct 20, 2026 | 18.70 | 19.80 | 18.70 | 19.40 | 19.40 | 1.57% | - |
| Oct 19, 2026 | 18.40 | 19.10 | 18.30 | 19.10 | 19.10 | 2.69% | - |
| Oct 16, 2026 | 18.60 | 18.70 | 18.50 | 18.60 | 18.60 | -2.11% | - |
| Oct 15, 2026 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | 0.53% | - |
| Oct 14, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | - | - |
| Oct 13, 2026 | 18.40 | 18.90 | 18.30 | 18.90 | 18.90 | 1.61% | - |
| Oct 12, 2026 | 18.90 | 19.20 | 18.40 | 18.60 | 18.60 | -2.11% | - |
| Oct 9, 2026 | 18.50 | 19.30 | 18.50 | 19.00 | 19.00 | - | - |
| Oct 8, 2026 | 18.90 | 19.50 | 18.80 | 19.00 | 19.00 | -1.04% | - |
| Oct 7, 2026 | 18.90 | 19.40 | 18.80 | 19.20 | 19.20 | - | - |
| Oct 6, 2026 | 19.00 | 19.40 | 19.00 | 19.20 | 19.20 | - | - |
| Oct 5, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 2.13% | - |
| Oct 2, 2026 | 18.50 | 18.90 | 18.20 | 18.80 | 18.80 | 2.17% | - |
| Oct 1, 2026 | 18.20 | 18.50 | 18.10 | 18.40 | 18.40 | 1.10% | - |
| Sep 30, 2026 | 18.40 | 18.60 | 18.10 | 18.20 | 18.20 | -3.19% | - |
| Sep 29, 2026 | 18.40 | 18.90 | 18.30 | 18.80 | 18.80 | 0.53% | - |
| Sep 28, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -1.06% | - |
| Sep 25, 2026 | 18.40 | 19.20 | 18.40 | 18.90 | 18.90 | 0.53% | - |
| Sep 24, 2026 | 19.10 | 19.20 | 18.70 | 18.80 | 18.80 | -8.74% | - |
| Sep 23, 2026 | 19.20 | 20.60 | 19.20 | 20.60 | 20.60 | 6.10% | - |
| Sep 22, 2026 | 19.20 | 19.70 | 19.10 | 19.50 | 19.42 | 0.52% | - |
| Sep 21, 2026 | 18.90 | 19.60 | 18.70 | 19.40 | 19.32 | 1.04% | - |
| Sep 18, 2026 | 18.40 | 19.20 | 18.40 | 19.20 | 19.12 | 2.13% | - |
| Sep 17, 2026 | 17.70 | 19.00 | 17.50 | 18.80 | 18.72 | 6.21% | - |
| Sep 16, 2026 | 17.40 | 17.80 | 17.30 | 17.70 | 17.62 | -5.85% | - |
| Sep 15, 2026 | 18.40 | 18.80 | 17.60 | 18.80 | 18.72 | -5.05% | 50 |
| Sep 14, 2026 | 20.20 | 20.40 | 18.40 | 19.80 | 19.71 | 4.76% | 304 |
| Sep 11, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.82 | - | - |
| Sep 10, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.82 | -1.05% | - |
| Sep 9, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.02 | 0.53% | - |
| Sep 8, 2026 | 18.10 | 19.00 | 18.00 | 19.00 | 18.92 | 4.97% | - |
| Sep 7, 2026 | 18.10 | 19.00 | 18.00 | 18.10 | 18.02 | -2.69% | 50 |
| Sep 4, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.52 | 1.09% | - |
| Sep 3, 2026 | 17.70 | 18.50 | 17.60 | 18.40 | 18.32 | -3.16% | - |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | - | 150 |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | - | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 18.92 | -4.04% | - |
| Aug 28, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.71 | 1.02% | - |
| Aug 27, 2026 | 19.40 | 19.70 | 19.40 | 19.60 | 19.52 | - | - |
| Aug 26, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.52 | -2.00% | - |
| Aug 25, 2026 | 19.00 | 20.20 | 19.00 | 20.00 | 19.91 | 5.26% | - |
| Aug 24, 2026 | 19.00 | 19.30 | 19.00 | 19.00 | 18.92 | -3.06% | - |