Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey · Delayed Price · Currency is TRY 9.18
+0.23 (2.57%)
At close: Feb 9, 2026
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 9.19 | 9.29 | 9.06 | 9.15 | 9.15 | 0.33% | 404,186 |
| Dec 17, 2025 | 9.18 | 9.30 | 9.01 | 9.12 | 9.12 | -0.65% | 434,930 |
| Dec 16, 2025 | 9.32 | 9.37 | 9.11 | 9.18 | 9.18 | -1.92% | 437,401 |
| Dec 15, 2025 | 9.55 | 9.63 | 9.20 | 9.36 | 9.36 | -3.01% | 1,108,871 |
| Dec 12, 2025 | 9.00 | 9.68 | 8.95 | 9.65 | 9.65 | 7.22% | 1,951,018 |
| Dec 11, 2025 | 9.14 | 9.14 | 8.90 | 9.00 | 9.00 | -0.33% | 468,285 |
| Dec 10, 2025 | 9.07 | 9.21 | 9.00 | 9.03 | 9.03 | -0.11% | 561,705 |
| Dec 9, 2025 | 9.16 | 9.16 | 8.95 | 9.04 | 9.04 | -0.33% | 344,123 |
| Dec 8, 2025 | 9.22 | 9.30 | 8.76 | 9.07 | 9.07 | -1.63% | 644,610 |
| Dec 5, 2025 | 9.19 | 9.35 | 9.10 | 9.22 | 9.22 | 0.33% | 384,392 |
| Dec 4, 2025 | 9.14 | 9.30 | 9.02 | 9.19 | 9.19 | 0.22% | 407,276 |
| Dec 3, 2025 | 9.32 | 9.34 | 8.99 | 9.17 | 9.17 | -1.82% | 697,352 |
| Dec 2, 2025 | 9.25 | 9.48 | 9.00 | 9.34 | 9.34 | 2.86% | 1,243,725 |
| Dec 1, 2025 | 8.95 | 9.18 | 8.90 | 9.08 | 9.08 | 1.34% | 457,759 |
| Nov 28, 2025 | 9.07 | 9.10 | 8.80 | 8.96 | 8.96 | -1.21% | 653,333 |