Avrupa Yatirim Holding A.S. (IST:AVHOL)
Turkey · Delayed Price · Currency is TRY 52.00
+0.30 (0.58%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.85 | 51.40 | 49.68 | 49.82 | - | -2.41% | 835,386 |
| 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 |
| Jun 24, 2025 | 38.50 | 39.18 | 37.78 | 38.98 | - | 4.50% | 2,870,821 |
| Jun 23, 2025 | 38.50 | 38.50 | 37.18 | 37.30 | - | -4.46% | 2,324,547 |
| Jun 20, 2025 | 38.50 | 39.88 | 38.36 | 39.04 | - | 2.31% | 3,637,601 |
| Jun 19, 2025 | 39.00 | 39.80 | 37.10 | 38.16 | - | -1.29% | 3,256,231 |
| Jun 18, 2025 | 39.82 | 39.82 | 38.50 | 38.66 | - | -2.91% | 3,123,228 |
| Jun 17, 2025 | 39.80 | 41.64 | 39.20 | 39.82 | - | 0.05% | 4,022,231 |
| Jun 16, 2025 | 39.00 | 40.66 | 39.00 | 39.80 | - | 2.05% | 4,004,173 |
| Jun 13, 2025 | 37.44 | 39.98 | 37.24 | 39.00 | - | -4.88% | 2,926,398 |
| Jun 12, 2025 | 43.08 | 43.08 | 40.96 | 41.00 | - | -4.83% | 2,951,837 |
| Jun 11, 2025 | 43.56 | 43.78 | 42.44 | 43.08 | - | -0.87% | 3,249,151 |
| Jun 10, 2025 | 41.66 | 45.50 | 41.66 | 43.46 | - | 4.42% | 7,633,010 |
| Jun 5, 2025 | 41.54 | 42.60 | 41.54 | 41.62 | - | -0.24% | 1,431,316 |
| Jun 4, 2025 | 41.24 | 42.46 | 40.70 | 41.72 | - | 1.16% | 4,585,666 |
| Jun 3, 2025 | 43.00 | 43.00 | 40.90 | 41.24 | - | -1.10% | 3,834,893 |