Avrupa Yatirim Holding A.S. (IST:AVHOL)
Turkey · Delayed Price · Currency is TRY 33.50
-0.70 (-2.05%)
At close: Sep 3, 2026
IST:AVHOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 35.00 | 35.20 | 34.20 | 34.20 | 34.20 | -2.23% | 632,099 |
| Sep 1, 2026 | 35.60 | 35.70 | 34.98 | 34.98 | 34.98 | -1.58% | 769,285 |
| Aug 31, 2026 | 36.52 | 36.74 | 35.54 | 35.54 | 35.54 | -2.58% | 1,686,839 |
| Aug 28, 2026 | 36.22 | 36.50 | 35.92 | 36.48 | 36.48 | 0.72% | 1,561,590 |
| Aug 27, 2026 | 35.10 | 36.22 | 35.10 | 36.22 | 36.22 | 2.32% | 1,517,385 |
| Aug 26, 2026 | 35.96 | 36.16 | 35.30 | 35.40 | 35.40 | -1.56% | 1,911,829 |
| Aug 25, 2026 | 36.10 | 36.34 | 35.52 | 35.96 | 35.96 | -0.39% | 3,228,063 |
| Aug 24, 2026 | 36.14 | 36.72 | 35.38 | 36.10 | 36.10 | 0.28% | 6,509,427 |
| Aug 21, 2026 | 35.90 | 36.04 | 35.50 | 36.00 | 36.00 | 0.45% | 5,061,397 |
| Aug 20, 2026 | 37.04 | 37.32 | 35.80 | 35.84 | 35.84 | -3.19% | 2,462,763 |
| Aug 19, 2026 | 38.66 | 38.84 | 37.02 | 37.02 | 37.02 | -4.24% | 3,129,442 |
| Aug 18, 2026 | 38.64 | 38.94 | 38.34 | 38.66 | 38.66 | - | 668,804 |
| Aug 17, 2026 | 38.42 | 39.06 | 38.28 | 38.66 | 38.66 | 0.47% | 2,198,288 |
| Aug 14, 2026 | 38.54 | 39.10 | 38.34 | 38.48 | 38.48 | 0.21% | 1,813,898 |
| Aug 13, 2026 | 39.70 | 39.76 | 38.40 | 38.40 | 38.40 | -3.03% | 1,010,154 |
| Aug 12, 2026 | 38.98 | 39.94 | 38.92 | 39.60 | 39.60 | 1.59% | 4,852,658 |
| Aug 11, 2026 | 38.74 | 39.20 | 37.92 | 38.98 | 38.98 | 0.57% | 2,357,917 |
| Aug 10, 2026 | 39.68 | 40.04 | 38.70 | 38.76 | 38.76 | -2.32% | 1,592,186 |
| Aug 7, 2026 | 39.00 | 39.70 | 38.18 | 39.68 | 39.68 | 2.69% | 1,796,592 |
| Aug 6, 2026 | 37.64 | 38.88 | 37.52 | 38.64 | 38.64 | 2.82% | 2,657,809 |
| Aug 5, 2026 | 36.90 | 37.80 | 36.66 | 37.58 | 37.58 | 1.84% | 1,835,966 |
| Aug 4, 2026 | 37.84 | 38.00 | 36.90 | 36.90 | 36.90 | -2.38% | 1,541,214 |
| Aug 3, 2026 | 39.00 | 39.08 | 37.50 | 37.80 | 37.80 | -3.08% | 1,115,313 |
| Jul 31, 2026 | 40.60 | 40.78 | 38.84 | 39.00 | 39.00 | -2.60% | 1,147,686 |
| Jul 30, 2026 | 39.88 | 41.10 | 38.58 | 40.04 | 40.04 | 0.96% | 5,401,296 |
| Jul 29, 2026 | 39.00 | 40.08 | 38.68 | 39.66 | 39.66 | 1.69% | 2,508,458 |
| Jul 28, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 3.78% | 2,630,768 |
| Jul 27, 2026 | 39.32 | 39.68 | 37.58 | 37.58 | 37.58 | -3.99% | 1,120,432 |
| Jul 24, 2026 | 39.84 | 40.50 | 39.14 | 39.14 | 39.14 | -1.61% | 1,378,222 |
| Jul 23, 2026 | 39.76 | 41.06 | 38.80 | 39.78 | 39.78 | 0.10% | 1,774,607 |
| Jul 22, 2026 | 41.82 | 41.98 | 39.74 | 39.74 | 39.74 | -4.97% | 1,377,072 |
| Jul 21, 2026 | 41.88 | 42.24 | 39.60 | 41.82 | 41.82 | - | 3,423,352 |
| Jul 20, 2026 | 41.02 | 41.94 | 40.20 | 41.82 | 41.82 | 2.00% | 2,764,241 |
| Jul 17, 2026 | 39.86 | 41.80 | 39.34 | 41.00 | 41.00 | 2.91% | 3,095,357 |
| Jul 16, 2026 | 38.90 | 40.32 | 38.52 | 39.84 | 39.84 | 4.29% | 1,746,246 |
| Jul 14, 2026 | 37.42 | 39.02 | 37.02 | 38.20 | 38.20 | 2.08% | 1,802,233 |
| Jul 13, 2026 | 38.60 | 38.64 | 37.36 | 37.42 | 37.42 | -2.96% | 1,780,698 |
| Jul 10, 2026 | 38.08 | 39.00 | 37.92 | 38.56 | 38.56 | 1.31% | 1,103,417 |
| Jul 9, 2026 | 38.32 | 39.98 | 37.50 | 38.06 | 38.06 | -0.37% | 1,828,973 |
| Jul 8, 2026 | 38.20 | 42.00 | 36.92 | 38.20 | 38.20 | - | 4,455,013 |
| Jul 7, 2026 | 39.00 | 39.64 | 38.20 | 38.20 | 38.20 | -2.05% | 657,974 |
| Jul 6, 2026 | 39.50 | 39.60 | 38.08 | 39.00 | 39.00 | - | 1,192,937 |
| Jul 3, 2026 | 37.62 | 39.00 | 37.12 | 39.00 | 39.00 | 3.67% | 1,224,374 |
| Jul 2, 2026 | 38.36 | 38.42 | 37.30 | 37.62 | 37.62 | -0.21% | 799,080 |
| Jul 1, 2026 | 37.76 | 38.10 | 37.00 | 37.70 | 37.70 | 0.05% | 1,507,868 |
| Jun 30, 2026 | 37.62 | 39.08 | 36.90 | 37.68 | 37.68 | 0.75% | 1,776,180 |
| Jun 29, 2026 | 39.50 | 39.58 | 36.98 | 37.40 | 37.40 | -4.98% | 2,120,400 |
| Jun 26, 2026 | 41.58 | 41.60 | 39.04 | 39.36 | 39.36 | -5.38% | 1,588,278 |
| Jun 25, 2026 | 41.00 | 41.60 | 40.06 | 41.60 | 41.60 | 1.96% | 1,021,502 |
| Jun 24, 2026 | 41.78 | 42.14 | 40.26 | 40.80 | 40.80 | -2.39% | 1,466,158 |