Alarko Holding A.S. (IST:ALARK)
Turkey · Delayed Price · Currency is TRY 93.80
-1.50 (-1.57%)
At close: Nov 28, 2025
Alarko Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 94.85 | 95.55 | 93.25 | 93.80 | 93.80 | -1.57% | 7,652,469 |
| Nov 27, 2025 | 95.50 | 96.30 | 94.95 | 95.30 | 95.30 | 0.05% | 6,960,593 |
| Nov 26, 2025 | 95.60 | 97.20 | 93.75 | 95.25 | 95.25 | 1.22% | 11,012,260 |
| Nov 25, 2025 | 94.70 | 95.80 | 92.65 | 94.10 | 94.10 | 0.27% | 11,908,168 |
| Nov 24, 2025 | 93.80 | 95.35 | 93.20 | 93.85 | 93.85 | 0.05% | 12,391,050 |
| Nov 21, 2025 | 93.35 | 94.60 | 92.00 | 93.80 | 93.80 | -0.05% | 10,007,178 |
| Nov 20, 2025 | 93.45 | 95.40 | 93.00 | 93.85 | 93.85 | 1.30% | 13,026,520 |
| Nov 19, 2025 | 92.45 | 93.50 | 91.50 | 92.65 | 92.65 | 0.71% | 13,547,110 |
| Nov 18, 2025 | 88.70 | 93.40 | 88.70 | 92.00 | 92.00 | 4.25% | 15,561,280 |
| Nov 17, 2025 | 88.40 | 89.70 | 87.65 | 88.25 | 88.25 | 0.51% | 7,166,984 |
| Nov 14, 2025 | 89.60 | 90.00 | 86.10 | 87.80 | 87.80 | -1.95% | 6,081,680 |
| Nov 13, 2025 | 87.55 | 89.95 | 87.30 | 89.55 | 89.55 | 2.28% | 8,515,349 |
| Nov 12, 2025 | 88.00 | 89.95 | 86.70 | 87.55 | 87.55 | 0.17% | 9,549,608 |
| Nov 11, 2025 | 85.95 | 87.85 | 82.80 | 87.40 | 87.40 | 1.69% | 11,693,740 |
| Nov 10, 2025 | 86.45 | 87.15 | 85.20 | 85.95 | 85.95 | 2.93% | 7,651,569 |
| Nov 7, 2025 | 84.60 | 84.70 | 82.40 | 83.50 | 83.50 | -1.07% | 3,897,335 |
| Nov 6, 2025 | 83.60 | 85.30 | 83.40 | 84.40 | 84.40 | 1.20% | 3,967,322 |
| Nov 5, 2025 | 82.20 | 84.50 | 81.55 | 83.40 | 83.40 | 1.46% | 5,690,514 |
| Nov 4, 2025 | 82.10 | 82.65 | 80.10 | 82.20 | 82.20 | 0.12% | 4,408,824 |
| Nov 3, 2025 | 81.65 | 83.60 | 81.60 | 82.10 | 82.10 | 1.73% | 5,302,840 |
| Oct 31, 2025 | 80.05 | 80.95 | 79.40 | 80.70 | 80.70 | 0.62% | 4,561,140 |
| Oct 30, 2025 | 80.65 | 81.55 | 79.90 | 80.20 | 80.20 | -0.50% | 3,562,359 |
| Oct 28, 2025 | 81.40 | 81.40 | 80.30 | 80.60 | 80.60 | -1.35% | 1,796,090 |
| Oct 27, 2025 | 82.45 | 82.65 | 80.30 | 81.70 | 81.70 | -0.91% | 5,247,979 |
| Oct 24, 2025 | 80.00 | 83.35 | 78.50 | 82.45 | 82.45 | 3.39% | 10,282,180 |
| Oct 23, 2025 | 79.70 | 80.40 | 78.35 | 79.75 | 79.75 | 0.44% | 5,100,298 |
| Oct 22, 2025 | 79.00 | 80.15 | 78.70 | 79.40 | 79.40 | 1.08% | 4,253,555 |
| Oct 21, 2025 | 79.00 | 79.45 | 77.70 | 78.55 | 78.55 | 0.38% | 3,161,926 |
| Oct 20, 2025 | 76.70 | 78.90 | 75.30 | 78.25 | 78.25 | 2.22% | 4,185,555 |
| Oct 17, 2025 | 77.40 | 78.00 | 75.50 | 76.55 | 76.55 | -1.29% | 3,523,303 |
| Oct 16, 2025 | 77.60 | 79.60 | 77.40 | 77.55 | 77.55 | -0.51% | 4,178,435 |
| Oct 15, 2025 | 77.45 | 78.25 | 76.50 | 77.95 | 77.95 | 0.78% | 3,856,969 |
| Oct 14, 2025 | 78.85 | 79.20 | 76.90 | 77.35 | 77.35 | -1.46% | 2,430,158 |
| Oct 13, 2025 | 77.90 | 79.10 | 77.10 | 78.50 | 78.50 | -0.38% | 3,050,894 |
| Oct 10, 2025 | 78.55 | 79.40 | 78.20 | 78.80 | 78.80 | 0.38% | 2,264,809 |
| Oct 9, 2025 | 79.25 | 80.15 | 77.70 | 78.50 | 78.50 | - | 2,785,531 |
| Oct 8, 2025 | 79.40 | 80.60 | 78.50 | 78.50 | 78.50 | -1.13% | 2,780,313 |
| Oct 7, 2025 | 78.00 | 80.00 | 77.65 | 79.40 | 79.40 | 2.06% | 4,049,141 |
| Oct 6, 2025 | 80.45 | 80.45 | 77.60 | 77.80 | 77.80 | -2.08% | 4,340,605 |
| Oct 3, 2025 | 81.10 | 81.40 | 79.45 | 79.45 | 79.45 | -1.67% | 4,448,274 |
| Oct 2, 2025 | 82.85 | 83.40 | 80.70 | 80.80 | 80.80 | -2.42% | 4,207,100 |
| Oct 1, 2025 | 82.30 | 83.55 | 81.10 | 82.80 | 82.80 | 0.61% | 4,230,229 |
| Sep 30, 2025 | 82.70 | 83.20 | 81.50 | 82.30 | 82.30 | -0.48% | 4,192,194 |
| Sep 29, 2025 | 83.95 | 84.25 | 82.05 | 82.70 | 82.70 | -1.84% | 2,985,857 |
| Sep 26, 2025 | 85.05 | 85.60 | 82.90 | 84.25 | 84.25 | -1.12% | 3,417,103 |
| Sep 25, 2025 | 85.50 | 85.95 | 83.80 | 85.20 | 85.20 | -0.29% | 4,006,442 |
| Sep 24, 2025 | 84.05 | 85.45 | 82.45 | 85.45 | 85.45 | 2.15% | 4,148,253 |
| Sep 23, 2025 | 85.00 | 85.05 | 83.50 | 83.65 | 83.65 | -3.07% | 3,580,876 |
| Sep 22, 2025 | 87.10 | 87.15 | 85.25 | 86.30 | 86.30 | 1.29% | 4,439,679 |
| Sep 19, 2025 | 82.65 | 85.20 | 82.35 | 85.20 | 85.20 | 3.15% | 3,380,160 |