Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 97.45
+2.30 (2.42%)
Aug 1, 2025, 6:09 PM GMT+3
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.15 | 98.00 | 95.15 | 97.45 | 97.45 | 2.42% | 16,724,524 |
| Jul 31, 2025 | 95.95 | 97.00 | 93.75 | 95.15 | 95.15 | -0.31% | 20,032,676 |
| Jul 30, 2025 | 91.50 | 96.20 | 91.20 | 95.45 | 95.45 | 4.32% | 22,061,566 |
| Jul 29, 2025 | 93.05 | 93.75 | 91.50 | 91.50 | 91.50 | -1.56% | 7,895,439 |
| Jul 28, 2025 | 92.85 | 94.55 | 92.75 | 92.95 | 92.95 | 0.60% | 12,366,896 |
| Jul 25, 2025 | 94.50 | 94.55 | 92.30 | 92.40 | 92.40 | -2.01% | 10,657,635 |
| Jul 24, 2025 | 93.55 | 95.75 | 92.45 | 94.30 | 94.30 | 1.02% | 21,256,696 |
| Jul 23, 2025 | 94.20 | 95.10 | 93.35 | 93.35 | 93.35 | -0.43% | 14,517,942 |
| Jul 22, 2025 | 92.60 | 94.75 | 92.30 | 93.75 | 93.75 | 1.41% | 21,176,101 |
| Jul 21, 2025 | 92.10 | 93.20 | 92.00 | 92.45 | 92.45 | 0.49% | 16,430,680 |
| Jul 18, 2025 | 94.45 | 94.70 | 92.00 | 92.00 | 92.00 | -2.54% | 17,714,231 |
| Jul 17, 2025 | 95.50 | 95.65 | 92.25 | 94.40 | 94.40 | -1.15% | 22,990,933 |
| Jul 16, 2025 | 96.05 | 96.50 | 92.70 | 95.50 | 95.50 | -0.57% | 13,620,812 |
| Jul 14, 2025 | 95.10 | 97.80 | 94.65 | 96.05 | 96.05 | 0.79% | 10,601,795 |
| Jul 11, 2025 | 97.30 | 98.75 | 95.20 | 95.30 | 95.30 | -1.09% | 11,157,535 |
| Jul 10, 2025 | 95.10 | 96.70 | 95.10 | 96.35 | 96.35 | 1.64% | 9,545,940 |
| Jul 9, 2025 | 94.00 | 95.30 | 93.55 | 94.80 | 94.80 | 2.10% | 15,392,268 |
| Jul 8, 2025 | 93.25 | 94.40 | 91.30 | 92.85 | 92.85 | 0.38% | 12,559,371 |
| Jul 7, 2025 | 92.00 | 93.50 | 91.20 | 92.50 | 92.50 | -1.07% | 8,912,687 |
| Jul 4, 2025 | 93.20 | 93.75 | 92.00 | 93.50 | 93.50 | 0.48% | 8,753,329 |
| Jul 3, 2025 | 94.80 | 95.80 | 92.05 | 93.05 | 93.05 | -0.91% | 12,080,431 |
| Jul 2, 2025 | 90.80 | 95.10 | 90.80 | 93.90 | 93.90 | 4.16% | 18,672,476 |
| Jul 1, 2025 | 89.25 | 91.60 | 88.00 | 90.15 | 90.15 | 1.01% | 16,707,792 |
| Jun 30, 2025 | 84.20 | 89.25 | 83.70 | 89.25 | 89.25 | 6.06% | 24,183,382 |
| Jun 27, 2025 | 84.65 | 84.85 | 82.40 | 84.15 | 84.15 | -0.47% | 11,010,975 |
| Jun 26, 2025 | 86.80 | 86.90 | 84.50 | 84.55 | 84.55 | -2.59% | 7,662,375 |
| Jun 25, 2025 | 87.70 | 88.30 | 86.70 | 86.80 | 86.80 | 0.23% | 11,158,754 |
| Jun 24, 2025 | 88.00 | 88.60 | 85.50 | 86.60 | 86.60 | 1.88% | 12,263,914 |
| Jun 23, 2025 | 82.65 | 85.70 | 81.30 | 85.00 | 85.00 | 1.61% | 10,941,383 |
| Jun 20, 2025 | 82.25 | 83.65 | 82.25 | 83.65 | 83.65 | 2.39% | 10,275,648 |
| Jun 19, 2025 | 82.95 | 83.50 | 81.25 | 81.70 | 81.70 | -1.51% | 7,898,311 |
| Jun 18, 2025 | 84.00 | 84.00 | 81.35 | 82.95 | 82.95 | -1.37% | 7,964,097 |
| Jun 17, 2025 | 83.20 | 84.85 | 82.70 | 84.10 | 84.10 | 1.08% | 10,597,477 |
| Jun 16, 2025 | 82.65 | 83.85 | 81.05 | 83.20 | 83.20 | 0.54% | 8,195,575 |
| Jun 13, 2025 | 79.80 | 82.75 | 79.50 | 82.75 | 82.75 | -0.84% | 13,495,602 |
| Jun 12, 2025 | 85.60 | 86.25 | 82.80 | 83.45 | 83.45 | -3.53% | 15,134,940 |
| Jun 11, 2025 | 86.75 | 89.15 | 86.15 | 86.50 | 86.50 | -0.29% | 18,400,169 |
| Jun 10, 2025 | 88.60 | 89.00 | 86.35 | 86.75 | 86.75 | -0.91% | 12,728,394 |
| Jun 5, 2025 | 87.65 | 87.80 | 86.75 | 87.55 | 87.55 | -0.45% | 2,883,459 |
| Jun 4, 2025 | 85.20 | 88.10 | 84.30 | 87.95 | 87.95 | 3.23% | 8,635,717 |
| Jun 3, 2025 | 81.90 | 85.75 | 81.85 | 85.20 | 85.20 | 4.86% | 12,426,190 |
| Jun 2, 2025 | 80.15 | 81.70 | 78.85 | 81.25 | 81.25 | 1.37% | 11,363,108 |
| May 30, 2025 | 84.40 | 84.60 | 80.15 | 80.15 | 80.15 | -5.04% | 18,105,724 |
| May 29, 2025 | 86.00 | 86.40 | 84.25 | 84.40 | 84.40 | -1.11% | 10,409,192 |
| May 28, 2025 | 86.15 | 86.95 | 85.00 | 85.35 | 85.35 | -0.93% | 9,317,637 |
| May 27, 2025 | 88.35 | 88.95 | 85.25 | 86.15 | 86.15 | -2.32% | 14,186,464 |
| May 26, 2025 | 87.55 | 88.40 | 85.30 | 88.20 | 88.20 | 1.50% | 14,416,536 |
| May 23, 2025 | 88.40 | 89.50 | 86.45 | 86.90 | 86.90 | -1.70% | 11,354,524 |
| May 22, 2025 | 89.85 | 91.20 | 87.60 | 88.40 | 88.40 | -1.50% | 15,330,007 |
| May 21, 2025 | 91.50 | 93.15 | 89.70 | 89.75 | 89.75 | -2.39% | 10,429,966 |