GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 457.75
-4.25 (-0.92%)
At close: Aug 1, 2025, 6:00 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 464.00 | 464.75 | 444.00 | 457.75 | - | -0.92% | 486,640 |
| Jul 31, 2025 | 462.50 | 472.00 | 456.50 | 462.00 | - | -0.11% | 506,650 |
| Jul 30, 2025 | 460.25 | 471.00 | 444.25 | 462.50 | - | 0.49% | 756,166 |
| Jul 29, 2025 | 480.00 | 493.50 | 450.00 | 460.25 | - | -2.49% | 1,305,375 |
| Jul 28, 2025 | 436.00 | 475.00 | 425.25 | 472.00 | - | 8.69% | 835,978 |
| Jul 25, 2025 | 416.00 | 444.50 | 416.00 | 434.25 | - | 3.89% | 556,285 |
| Jul 24, 2025 | 400.50 | 427.25 | 400.00 | 418.00 | - | 4.50% | 1,073,020 |
| Jul 23, 2025 | 386.00 | 401.50 | 383.00 | 400.00 | - | 3.63% | 552,191 |
| Jul 22, 2025 | 379.00 | 394.00 | 368.25 | 386.00 | - | 3.76% | 810,695 |
| Jul 21, 2025 | 361.00 | 379.25 | 359.25 | 372.00 | - | 3.05% | 411,764 |
| Jul 18, 2025 | 362.75 | 367.50 | 357.75 | 361.00 | - | -0.41% | 206,259 |
| Jul 17, 2025 | 365.00 | 370.00 | 356.25 | 362.50 | - | -0.68% | 283,175 |
| Jul 16, 2025 | 362.75 | 377.50 | 361.50 | 365.00 | - | 0.62% | 400,028 |
| Jul 14, 2025 | 366.50 | 374.75 | 361.25 | 362.75 | - | -1.02% | 271,551 |
| Jul 11, 2025 | 375.25 | 391.75 | 364.75 | 366.50 | - | -2.40% | 633,735 |
| Jul 10, 2025 | 372.50 | 387.50 | 363.00 | 375.50 | - | 1.21% | 578,440 |
| Jul 9, 2025 | 381.75 | 385.50 | 370.00 | 371.00 | - | -2.88% | 485,438 |
| Jul 8, 2025 | 353.00 | 385.00 | 349.75 | 382.00 | - | 7.53% | 539,888 |
| Jul 7, 2025 | 344.00 | 374.50 | 335.50 | 355.25 | - | 2.97% | 744,296 |
| Jul 4, 2025 | 349.75 | 357.00 | 343.75 | 345.00 | - | -1.29% | 224,968 |
| Jul 3, 2025 | 334.00 | 349.75 | 331.50 | 349.50 | - | 4.56% | 343,446 |
| Jul 2, 2025 | 321.00 | 345.75 | 316.00 | 334.25 | - | 3.89% | 554,511 |
| Jul 1, 2025 | 333.50 | 339.25 | 321.50 | 321.75 | - | -3.45% | 245,292 |
| Jun 30, 2025 | 342.50 | 347.25 | 333.25 | 333.25 | - | -2.91% | 302,558 |
| Jun 27, 2025 | 335.00 | 348.00 | 324.00 | 343.25 | - | 2.54% | 316,259 |
| Jun 26, 2025 | 346.75 | 355.00 | 329.50 | 334.75 | - | -3.46% | 538,928 |
| Jun 25, 2025 | 336.00 | 353.00 | 335.50 | 346.75 | - | 2.59% | 478,377 |
| Jun 24, 2025 | 366.00 | 366.00 | 335.50 | 338.00 | - | -2.31% | 745,192 |
| Jun 23, 2025 | 316.25 | 358.00 | 313.25 | 346.00 | - | 5.73% | 803,052 |
| Jun 20, 2025 | 355.00 | 362.25 | 317.75 | 327.25 | - | -7.29% | 756,505 |
| Jun 19, 2025 | 378.00 | 381.00 | 350.00 | 353.00 | - | -6.24% | 1,032,896 |
| Jun 18, 2025 | 382.25 | 391.75 | 370.00 | 376.50 | - | -0.79% | 810,773 |
| Jun 17, 2025 | 345.00 | 379.50 | 336.25 | 379.50 | - | 10.00% | 994,248 |
| Jun 16, 2025 | 335.00 | 358.00 | 324.00 | 345.00 | - | -0.14% | 809,473 |
| Jun 13, 2025 | 370.00 | 374.00 | 345.50 | 345.50 | - | -9.97% | 685,651 |
| Jun 12, 2025 | 390.00 | 407.75 | 378.00 | 383.75 | - | -1.60% | 823,427 |
| Jun 11, 2025 | 371.00 | 402.25 | 367.00 | 390.00 | - | 5.12% | 1,313,140 |
| Jun 10, 2025 | 349.00 | 385.00 | 343.50 | 371.00 | - | 6.00% | 1,764,541 |
| Jun 5, 2025 | 384.50 | 399.00 | 350.00 | 350.00 | - | -8.97% | 987,427 |
| Jun 4, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | - | 9.94% | 639,665 |
| Jun 3, 2025 | 349.75 | 349.75 | 349.75 | 349.75 | - | 9.98% | 37,274 |
| Jun 2, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | - | 9.94% | 137,903 |
| May 30, 2025 | 269.25 | 289.25 | 265.00 | 289.25 | - | 9.98% | 3,160,231 |
| May 29, 2025 | 260.00 | 271.00 | 251.00 | 263.00 | - | 1.84% | 515,803 |
| May 28, 2025 | 254.50 | 279.50 | 249.30 | 258.25 | - | 1.47% | 418,970 |
| May 27, 2025 | 260.75 | 266.75 | 254.50 | 254.50 | - | -2.49% | 253,276 |
| May 26, 2025 | 285.25 | 286.75 | 260.75 | 261.00 | - | -8.10% | 543,167 |
| May 23, 2025 | 277.50 | 293.75 | 276.25 | 284.00 | - | 2.34% | 735,988 |
| May 22, 2025 | 268.00 | 285.00 | 264.50 | 277.50 | - | 5.92% | 635,436 |
| May 21, 2025 | 260.00 | 270.00 | 259.75 | 262.00 | - | - | 404,544 |