Avrupa Yatirim Holding A.S. (IST:AVHOL)
Turkey · Delayed Price · Currency is TRY 47.26
-1.06 (-2.19%)
At close: Sep 3, 2025
IST:AVHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.34 | 48.46 | 47.00 | 47.26 | - | -2.19% | 2,710,995 |
| Sep 2, 2025 | 51.35 | 51.60 | 47.20 | 48.32 | - | -5.90% | 4,002,712 |
| Sep 1, 2025 | 50.75 | 52.40 | 50.75 | 51.35 | - | 1.38% | 1,689,777 |
| Aug 29, 2025 | 52.40 | 53.15 | 50.50 | 50.65 | - | -3.34% | 2,409,523 |
| Aug 28, 2025 | 52.90 | 53.65 | 52.30 | 52.40 | - | -0.95% | 1,630,399 |
| Aug 27, 2025 | 53.95 | 54.30 | 52.45 | 52.90 | - | -2.13% | 1,680,600 |
| Aug 26, 2025 | 55.05 | 55.05 | 53.60 | 54.05 | - | -1.55% | 2,240,325 |
| Aug 25, 2025 | 54.70 | 56.95 | 53.40 | 54.90 | - | 1.29% | 4,406,289 |
| Aug 22, 2025 | 55.00 | 55.25 | 52.95 | 54.20 | - | -1.00% | 3,985,476 |
| Aug 21, 2025 | 55.30 | 57.20 | 54.45 | 54.75 | - | 0.64% | 5,308,925 |
| Aug 20, 2025 | 54.60 | 57.20 | 53.50 | 54.40 | - | 4.62% | 12,228,652 |
| Aug 19, 2025 | 51.80 | 52.80 | 50.45 | 52.00 | - | 1.46% | 2,991,485 |
| Aug 18, 2025 | 49.68 | 52.15 | 48.76 | 51.25 | - | 3.16% | 3,039,754 |
| Aug 15, 2025 | 49.00 | 50.35 | 47.60 | 49.68 | - | 1.26% | 2,223,595 |
| Aug 14, 2025 | 51.00 | 51.40 | 49.04 | 49.06 | - | -3.90% | 2,117,704 |
| Aug 13, 2025 | 52.00 | 52.85 | 50.65 | 51.05 | - | -1.83% | 2,099,233 |
| Aug 12, 2025 | 52.15 | 52.15 | 49.70 | 52.00 | - | 0.58% | 2,404,059 |
| Aug 11, 2025 | 49.00 | 52.25 | 49.00 | 51.70 | - | 5.77% | 2,778,439 |
| Aug 8, 2025 | 50.25 | 50.50 | 48.52 | 48.88 | - | -3.21% | 2,286,579 |
| Aug 7, 2025 | 48.50 | 52.70 | 48.50 | 50.50 | - | 4.30% | 5,349,327 |
| Aug 6, 2025 | 48.80 | 49.08 | 47.90 | 48.42 | - | -0.04% | 2,306,069 |
| Aug 5, 2025 | 47.82 | 49.98 | 47.74 | 48.44 | - | 1.42% | 3,244,077 |
| Aug 4, 2025 | 47.62 | 48.50 | 47.28 | 47.76 | - | 0.29% | 2,135,731 |
| Aug 1, 2025 | 50.00 | 50.30 | 47.22 | 47.62 | - | -3.80% | 2,917,527 |
| Jul 31, 2025 | 45.92 | 49.50 | 45.64 | 49.50 | - | 8.55% | 5,760,379 |
| Jul 30, 2025 | 46.18 | 46.64 | 45.38 | 45.60 | - | -1.26% | 2,002,569 |
| Jul 29, 2025 | 46.52 | 47.26 | 45.84 | 46.18 | - | -0.47% | 2,094,702 |
| Jul 28, 2025 | 45.74 | 47.88 | 45.58 | 46.40 | - | 1.58% | 3,538,319 |
| Jul 25, 2025 | 44.58 | 46.40 | 43.78 | 45.68 | - | 2.56% | 3,432,158 |
| Jul 24, 2025 | 44.56 | 45.22 | 44.10 | 44.54 | - | 0.36% | 2,196,725 |
| Jul 23, 2025 | 45.84 | 46.84 | 44.34 | 44.38 | - | -3.18% | 3,050,255 |
| Jul 22, 2025 | 43.80 | 46.96 | 43.48 | 45.84 | - | 4.56% | 5,917,246 |
| Jul 21, 2025 | 42.80 | 44.96 | 42.60 | 43.84 | - | 3.64% | 4,392,922 |
| Jul 18, 2025 | 42.34 | 43.12 | 41.70 | 42.30 | - | -0.05% | 2,581,162 |
| Jul 17, 2025 | 40.90 | 43.68 | 40.56 | 42.32 | - | 3.73% | 6,092,469 |
| Jul 16, 2025 | 41.70 | 43.46 | 40.00 | 40.80 | - | -2.16% | 4,159,920 |
| Jul 14, 2025 | 39.98 | 43.58 | 39.50 | 41.70 | - | 5.25% | 8,133,314 |
| Jul 11, 2025 | 40.00 | 40.78 | 39.28 | 39.62 | - | -0.35% | 2,135,915 |
| Jul 10, 2025 | 39.58 | 40.36 | 39.48 | 39.76 | - | 0.61% | 2,310,980 |
| Jul 9, 2025 | 39.20 | 39.70 | 38.84 | 39.52 | - | 0.87% | 1,860,139 |
| Jul 8, 2025 | 38.92 | 40.50 | 38.74 | 39.18 | - | 1.14% | 3,344,606 |
| Jul 7, 2025 | 39.62 | 39.62 | 38.72 | 38.74 | - | -2.52% | 1,582,217 |
| Jul 4, 2025 | 39.56 | 40.28 | 39.22 | 39.74 | - | 0.15% | 1,552,062 |
| Jul 3, 2025 | 39.90 | 40.78 | 39.46 | 39.68 | - | 0.35% | 1,974,996 |
| Jul 2, 2025 | 40.62 | 40.82 | 39.46 | 39.54 | - | -2.56% | 1,913,702 |
| Jul 1, 2025 | 40.44 | 41.42 | 40.12 | 40.58 | - | 0.20% | 3,058,053 |
| Jun 30, 2025 | 40.10 | 40.92 | 39.82 | 40.50 | - | 1.45% | 3,041,227 |
| Jun 27, 2025 | 39.02 | 41.46 | 39.02 | 39.92 | - | 1.01% | 3,464,759 |
| Jun 26, 2025 | 40.34 | 41.38 | 39.44 | 39.52 | - | -3.56% | 2,556,146 |
| Jun 25, 2025 | 39.02 | 42.30 | 38.94 | 40.98 | - | 5.13% | 6,033,953 |