Avrupa Yatirim Holding A.S. (IST:AVHOL)
Turkey · Delayed Price · Currency is TRY 43.50
-1.36 (-3.03%)
At close: Oct 3, 2025
IST:AVHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 43.20 | 44.48 | 42.86 | 43.70 | 43.70 | 1.39% | 1,406,418 |
| Oct 6, 2025 | 43.70 | 44.72 | 42.80 | 43.10 | 43.10 | -0.92% | 1,522,911 |
| Oct 3, 2025 | 44.88 | 45.00 | 43.50 | 43.50 | 43.50 | -3.03% | 1,116,507 |
| Oct 2, 2025 | 46.18 | 46.44 | 44.84 | 44.86 | 44.86 | -2.86% | 993,080 |
| Oct 1, 2025 | 45.46 | 46.48 | 45.02 | 46.18 | 46.18 | 1.76% | 1,184,354 |
| Sep 30, 2025 | 46.32 | 46.32 | 44.96 | 45.38 | 45.38 | -1.39% | 1,024,876 |
| Sep 29, 2025 | 46.96 | 47.38 | 45.72 | 46.02 | 46.02 | -1.92% | 1,306,981 |
| Sep 26, 2025 | 47.24 | 48.28 | 46.72 | 46.92 | 46.92 | -0.80% | 1,697,740 |
| Sep 25, 2025 | 49.04 | 49.50 | 47.00 | 47.30 | 47.30 | -3.15% | 1,456,321 |
| Sep 24, 2025 | 49.70 | 49.74 | 48.44 | 48.84 | 48.84 | -0.73% | 1,535,866 |
| Sep 23, 2025 | 49.00 | 50.10 | 48.22 | 49.20 | 49.20 | 0.20% | 2,172,770 |
| Sep 22, 2025 | 49.10 | 51.00 | 48.72 | 49.10 | 49.10 | 2.21% | 2,541,485 |
| Sep 19, 2025 | 48.52 | 49.22 | 46.44 | 48.04 | 48.04 | -0.95% | 1,821,560 |
| Sep 18, 2025 | 47.96 | 49.96 | 47.96 | 48.50 | 48.50 | 1.46% | 2,124,076 |
| Sep 17, 2025 | 47.58 | 49.12 | 47.58 | 47.80 | 47.80 | -0.91% | 1,617,349 |
| Sep 16, 2025 | 47.10 | 48.84 | 46.84 | 48.24 | 48.24 | 2.68% | 2,410,826 |
| Sep 15, 2025 | 44.20 | 47.08 | 42.00 | 46.98 | 46.98 | 6.29% | 2,138,168 |
| Sep 12, 2025 | 44.66 | 44.86 | 43.50 | 44.20 | 44.20 | -1.03% | 1,234,468 |
| Sep 11, 2025 | 45.40 | 46.92 | 44.52 | 44.66 | 44.66 | -1.63% | 2,380,914 |
| Sep 10, 2025 | 45.78 | 47.14 | 45.00 | 45.40 | 45.40 | -0.04% | 2,101,329 |
| Sep 9, 2025 | 45.00 | 46.50 | 45.00 | 45.42 | 45.42 | 1.47% | 1,681,945 |
| Sep 8, 2025 | 43.72 | 46.86 | 43.72 | 44.76 | 44.76 | -2.53% | 2,437,268 |
| Sep 5, 2025 | 47.64 | 47.92 | 45.88 | 45.92 | 45.92 | -3.41% | 2,784,306 |
| Sep 4, 2025 | 47.38 | 48.30 | 47.38 | 47.54 | 47.54 | 0.59% | 1,912,842 |
| Sep 3, 2025 | 48.34 | 48.46 | 47.00 | 47.26 | 47.26 | -2.19% | 2,710,995 |
| Sep 2, 2025 | 51.35 | 51.60 | 47.20 | 48.32 | 48.32 | -5.90% | 4,002,712 |
| Sep 1, 2025 | 50.75 | 52.40 | 50.75 | 51.35 | 51.35 | 1.38% | 1,689,777 |
| Aug 29, 2025 | 52.40 | 53.15 | 50.50 | 50.65 | 50.65 | -3.34% | 2,409,523 |
| Aug 28, 2025 | 52.90 | 53.65 | 52.30 | 52.40 | 52.40 | -0.95% | 1,630,399 |
| Aug 27, 2025 | 53.95 | 54.30 | 52.45 | 52.90 | 52.90 | -2.13% | 1,680,600 |
| Aug 26, 2025 | 55.05 | 55.05 | 53.60 | 54.05 | 54.05 | -1.55% | 2,240,325 |
| Aug 25, 2025 | 54.70 | 56.95 | 53.40 | 54.90 | 54.90 | 1.29% | 4,406,289 |
| Aug 22, 2025 | 55.00 | 55.25 | 52.95 | 54.20 | 54.20 | -1.00% | 3,985,476 |
| Aug 21, 2025 | 55.30 | 57.20 | 54.45 | 54.75 | 54.75 | 0.64% | 5,308,925 |
| Aug 20, 2025 | 54.60 | 57.20 | 53.50 | 54.40 | 54.40 | 4.62% | 12,228,650 |
| Aug 19, 2025 | 51.80 | 52.80 | 50.45 | 52.00 | 52.00 | 1.46% | 2,991,485 |
| Aug 18, 2025 | 49.68 | 52.15 | 48.76 | 51.25 | 51.25 | 3.16% | 3,039,754 |
| Aug 15, 2025 | 49.00 | 50.35 | 47.60 | 49.68 | 49.68 | 1.26% | 2,223,595 |
| Aug 14, 2025 | 51.00 | 51.40 | 49.04 | 49.06 | 49.06 | -3.90% | 2,117,704 |
| Aug 13, 2025 | 52.00 | 52.85 | 50.65 | 51.05 | 51.05 | -1.83% | 2,099,233 |
| Aug 12, 2025 | 52.15 | 52.15 | 49.70 | 52.00 | 52.00 | 0.58% | 2,404,059 |
| Aug 11, 2025 | 49.00 | 52.25 | 49.00 | 51.70 | 51.70 | 5.77% | 2,778,439 |
| Aug 8, 2025 | 50.25 | 50.50 | 48.52 | 48.88 | 48.88 | -3.21% | 2,286,579 |
| Aug 7, 2025 | 48.50 | 52.70 | 48.50 | 50.50 | 50.50 | 4.30% | 5,349,327 |
| Aug 6, 2025 | 48.80 | 49.08 | 47.90 | 48.42 | 48.42 | -0.04% | 2,306,069 |
| Aug 5, 2025 | 47.82 | 49.98 | 47.74 | 48.44 | 48.44 | 1.42% | 3,244,077 |
| Aug 4, 2025 | 47.62 | 48.50 | 47.28 | 47.76 | 47.76 | 0.29% | 2,135,731 |
| Aug 1, 2025 | 50.00 | 50.30 | 47.22 | 47.62 | 47.62 | -3.80% | 2,917,527 |
| Jul 31, 2025 | 45.92 | 49.50 | 45.64 | 49.50 | 49.50 | 8.55% | 5,760,379 |
| Jul 30, 2025 | 46.18 | 46.64 | 45.38 | 45.60 | 45.60 | -1.26% | 2,002,569 |