Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 10.20
-0.35 (-3.32%)
Last updated: Mar 2, 2026, 2:28 PM GMT+3
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.20 | 10.89 | 9.83 | 10.55 | 10.55 | 3.53% | 1,342,182 |
| Feb 26, 2026 | 10.19 | 10.43 | 9.75 | 10.19 | 10.19 | 1.60% | 743,645 |
| Feb 25, 2026 | 10.49 | 10.69 | 10.01 | 10.03 | 10.03 | -4.93% | 879,628 |
| Feb 24, 2026 | 10.51 | 10.55 | 10.08 | 10.55 | 10.55 | 1.05% | 1,060,882 |
| Feb 23, 2026 | 10.50 | 10.77 | 10.33 | 10.44 | 10.44 | -0.67% | 1,542,443 |
| Feb 20, 2026 | 10.47 | 10.62 | 10.08 | 10.51 | 10.51 | 0.77% | 1,446,874 |
| Feb 19, 2026 | 11.09 | 11.09 | 10.13 | 10.43 | 10.43 | -5.95% | 2,346,853 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.01 | 11.09 | 11.09 | -7.58% | 3,857,829 |
| Feb 17, 2026 | 12.01 | 12.62 | 11.42 | 12.00 | 12.00 | -1.40% | 3,535,203 |
| Feb 16, 2026 | 11.07 | 12.17 | 11.07 | 12.17 | 12.17 | 9.94% | 5,632,441 |
| Feb 13, 2026 | 9.99 | 11.09 | 9.62 | 11.07 | 11.07 | 9.71% | 4,400,921 |
| Feb 12, 2026 | 9.50 | 10.16 | 9.50 | 10.09 | 10.09 | 4.02% | 1,619,442 |
| Feb 11, 2026 | 9.12 | 9.82 | 9.01 | 9.70 | 9.70 | - | 1,541,057 |
| Feb 10, 2026 | 9.18 | 9.96 | 9.08 | 9.70 | 9.70 | 5.66% | 1,976,233 |
| Feb 9, 2026 | 8.96 | 9.25 | 8.94 | 9.18 | 9.18 | 2.57% | 972,851 |
| Feb 6, 2026 | 8.86 | 9.07 | 8.86 | 8.95 | 8.95 | -1.32% | 636,552 |
| Feb 5, 2026 | 9.08 | 9.14 | 8.96 | 9.07 | 9.07 | -0.11% | 701,631 |
| Feb 4, 2026 | 9.10 | 9.25 | 8.99 | 9.08 | 9.08 | -0.22% | 539,759 |
| Feb 3, 2026 | 9.24 | 9.45 | 9.01 | 9.10 | 9.10 | -1.19% | 1,096,651 |
| Feb 2, 2026 | 8.81 | 9.33 | 8.72 | 9.21 | 9.21 | 4.54% | 1,847,085 |
| Jan 30, 2026 | 8.83 | 8.99 | 8.71 | 8.81 | 8.81 | -0.11% | 629,095 |
| Jan 29, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | -1.56% | 1,069,739 |
| Jan 28, 2026 | 9.00 | 9.09 | 8.88 | 8.96 | 8.96 | 0.67% | 750,668 |
| Jan 27, 2026 | 9.04 | 9.04 | 8.86 | 8.90 | 8.90 | -0.67% | 510,824 |
| Jan 26, 2026 | 9.01 | 9.06 | 8.86 | 8.96 | 8.96 | -1.10% | 1,096,151 |
| Jan 23, 2026 | 8.82 | 9.08 | 8.74 | 9.06 | 9.06 | 3.19% | 1,432,811 |
| Jan 22, 2026 | 8.73 | 8.90 | 8.71 | 8.78 | 8.78 | 0.57% | 811,670 |
| Jan 21, 2026 | 8.76 | 8.76 | 8.61 | 8.73 | 8.73 | -0.34% | 462,815 |
| Jan 20, 2026 | 8.84 | 8.90 | 8.70 | 8.76 | 8.76 | -0.90% | 533,717 |
| Jan 19, 2026 | 8.84 | 8.93 | 8.75 | 8.84 | 8.84 | - | 686,748 |
| Jan 16, 2026 | 8.92 | 8.93 | 8.72 | 8.84 | 8.84 | -0.45% | 495,126 |
| Jan 15, 2026 | 8.79 | 8.90 | 8.71 | 8.88 | 8.88 | 1.02% | 365,827 |
| Jan 14, 2026 | 8.94 | 8.98 | 8.72 | 8.79 | 8.79 | -2.01% | 504,424 |
| Jan 13, 2026 | 8.84 | 9.03 | 8.63 | 8.97 | 8.97 | 1.47% | 538,620 |
| Jan 12, 2026 | 8.99 | 8.99 | 8.77 | 8.84 | 8.84 | -1.67% | 743,046 |
| Jan 9, 2026 | 8.66 | 8.99 | 8.50 | 8.99 | 8.99 | 3.81% | 817,902 |
| Jan 8, 2026 | 8.76 | 8.77 | 8.33 | 8.66 | 8.66 | -1.14% | 924,327 |
| Jan 7, 2026 | 8.81 | 8.88 | 8.75 | 8.76 | 8.76 | -0.57% | 567,605 |
| Jan 6, 2026 | 8.93 | 8.93 | 8.80 | 8.81 | 8.81 | -0.45% | 645,590 |
| Jan 5, 2026 | 8.98 | 8.98 | 8.82 | 8.85 | 8.85 | -1.45% | 700,902 |
| Jan 2, 2026 | 8.96 | 9.01 | 8.84 | 8.98 | 8.98 | 0.56% | 359,923 |
| Dec 31, 2025 | 8.92 | 9.01 | 8.84 | 8.93 | 8.93 | 0.79% | 177,121 |
| Dec 30, 2025 | 8.84 | 9.05 | 8.72 | 8.86 | 8.86 | 0.23% | 379,261 |
| Dec 29, 2025 | 8.98 | 9.01 | 8.80 | 8.84 | 8.84 | -1.67% | 597,920 |
| Dec 26, 2025 | 8.98 | 9.03 | 8.95 | 8.99 | 8.99 | 0.11% | 300,381 |
| Dec 25, 2025 | 9.02 | 9.04 | 8.93 | 8.98 | 8.98 | 0.56% | 406,657 |
| Dec 24, 2025 | 8.97 | 9.06 | 8.92 | 8.93 | 8.93 | -0.45% | 506,697 |
| Dec 23, 2025 | 9.04 | 9.10 | 8.91 | 8.97 | 8.97 | -0.77% | 574,781 |
| Dec 22, 2025 | 9.15 | 9.33 | 9.01 | 9.04 | 9.04 | -1.20% | 486,716 |
| Dec 19, 2025 | 9.15 | 9.35 | 9.12 | 9.15 | 9.15 | - | 512,146 |