GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 226.80
-1.40 (-0.61%)
Last updated: Mar 2, 2026, 5:05 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 230.20 | 233.40 | 226.40 | 228.20 | 228.20 | -0.87% | 321,565 |
| Feb 26, 2026 | 232.00 | 233.50 | 227.10 | 230.20 | 230.20 | -0.13% | 295,359 |
| Feb 25, 2026 | 235.70 | 236.80 | 228.70 | 230.50 | 230.50 | -2.25% | 379,615 |
| Feb 24, 2026 | 244.00 | 244.00 | 235.60 | 235.80 | 235.80 | -3.04% | 375,138 |
| Feb 23, 2026 | 243.10 | 249.40 | 242.00 | 243.20 | 243.20 | 0.50% | 316,540 |
| Feb 20, 2026 | 238.50 | 243.20 | 237.70 | 242.00 | 242.00 | 1.47% | 331,635 |
| Feb 19, 2026 | 251.50 | 254.00 | 238.50 | 238.50 | 238.50 | -4.79% | 393,342 |
| Feb 18, 2026 | 257.50 | 261.50 | 250.00 | 250.50 | 250.50 | -1.67% | 573,053 |
| Feb 17, 2026 | 258.75 | 259.50 | 253.00 | 254.75 | 254.75 | -1.64% | 528,006 |
| Feb 16, 2026 | 263.25 | 265.50 | 258.75 | 259.00 | 259.00 | -1.52% | 590,830 |
| Feb 13, 2026 | 266.00 | 272.00 | 260.75 | 263.00 | 263.00 | -0.75% | 671,115 |
| Feb 12, 2026 | 255.50 | 267.00 | 255.50 | 265.00 | 265.00 | 4.23% | 1,227,053 |
| Feb 11, 2026 | 265.00 | 266.00 | 249.60 | 254.25 | 254.25 | -0.59% | 909,124 |
| Feb 10, 2026 | 249.70 | 255.75 | 244.40 | 255.75 | 255.75 | 3.29% | 801,507 |
| Feb 9, 2026 | 252.00 | 257.50 | 243.10 | 247.60 | 247.60 | -2.04% | 947,245 |
| Feb 6, 2026 | 239.50 | 256.50 | 237.50 | 252.75 | 252.75 | 5.53% | 1,349,222 |
| Feb 5, 2026 | 239.30 | 246.40 | 228.10 | 239.50 | 239.50 | 0.21% | 1,000,184 |
| Feb 4, 2026 | 226.70 | 243.30 | 226.70 | 239.00 | 239.00 | 5.43% | 1,283,021 |
| Feb 3, 2026 | 215.00 | 231.00 | 208.00 | 226.70 | 226.70 | 5.93% | 1,174,215 |
| Feb 2, 2026 | 221.70 | 222.40 | 214.00 | 214.00 | 214.00 | -3.43% | 426,448 |
| Jan 30, 2026 | 217.20 | 228.40 | 217.20 | 221.60 | 221.60 | 2.07% | 960,902 |
| Jan 29, 2026 | 219.50 | 221.20 | 215.80 | 217.10 | 217.10 | -0.60% | 317,313 |
| Jan 28, 2026 | 219.30 | 222.60 | 215.00 | 218.40 | 218.40 | -0.41% | 419,702 |
| Jan 27, 2026 | 219.30 | 223.10 | 218.10 | 219.30 | 219.30 | -0.09% | 413,540 |
| Jan 26, 2026 | 226.50 | 227.50 | 219.00 | 219.50 | 219.50 | -3.09% | 444,598 |
| Jan 23, 2026 | 230.10 | 231.90 | 226.50 | 226.50 | 226.50 | -1.52% | 315,614 |
| Jan 22, 2026 | 232.80 | 236.30 | 229.20 | 230.00 | 230.00 | - | 405,372 |
| Jan 21, 2026 | 233.20 | 235.80 | 229.30 | 230.00 | 230.00 | -1.37% | 411,005 |
| Jan 20, 2026 | 241.30 | 242.30 | 230.00 | 233.20 | 233.20 | -3.36% | 432,359 |
| Jan 19, 2026 | 241.50 | 243.80 | 239.60 | 241.30 | 241.30 | -0.12% | 351,200 |
| Jan 16, 2026 | 246.50 | 246.50 | 241.60 | 241.60 | 241.60 | -1.83% | 261,647 |
| Jan 15, 2026 | 245.10 | 253.25 | 244.00 | 246.10 | 246.10 | 0.49% | 507,393 |
| Jan 14, 2026 | 247.70 | 266.00 | 244.30 | 244.90 | 244.90 | -1.13% | 493,689 |
| Jan 13, 2026 | 250.00 | 252.50 | 240.90 | 247.70 | 247.70 | -0.92% | 685,410 |
| Jan 12, 2026 | 241.40 | 255.00 | 229.80 | 250.00 | 250.00 | 4.87% | 2,118,703 |
| Jan 9, 2026 | 241.30 | 246.00 | 237.30 | 238.40 | 238.40 | -0.87% | 604,401 |
| Jan 8, 2026 | 251.50 | 251.75 | 231.50 | 240.50 | 240.50 | -4.28% | 1,286,851 |
| Jan 7, 2026 | 279.00 | 281.00 | 251.25 | 251.25 | 251.25 | -9.95% | 2,850,098 |
| Jan 6, 2026 | 290.00 | 298.00 | 277.75 | 279.00 | 279.00 | -2.96% | 935,315 |
| Jan 5, 2026 | 284.75 | 294.00 | 278.25 | 287.50 | 287.50 | 1.05% | 639,618 |
| Jan 2, 2026 | 287.50 | 296.00 | 283.25 | 284.50 | 284.50 | -1.04% | 920,696 |
| Dec 31, 2025 | 278.75 | 289.00 | 264.50 | 287.50 | 287.50 | 7.38% | 2,171,079 |
| Dec 30, 2025 | 261.00 | 280.50 | 260.00 | 267.75 | 267.75 | 1.61% | 1,492,277 |
| Dec 29, 2025 | 276.00 | 276.00 | 261.00 | 263.50 | 263.50 | -4.53% | 805,482 |
| Dec 26, 2025 | 261.00 | 282.75 | 248.00 | 276.00 | 276.00 | 5.54% | 4,944,330 |
| Dec 25, 2025 | 266.50 | 268.50 | 259.75 | 261.50 | 261.50 | -1.78% | 286,069 |
| Dec 24, 2025 | 271.25 | 271.75 | 259.00 | 266.25 | 266.25 | -1.75% | 562,419 |
| Dec 23, 2025 | 276.50 | 277.50 | 267.50 | 271.00 | 271.00 | -1.81% | 425,073 |
| Dec 22, 2025 | 274.25 | 287.25 | 273.00 | 276.00 | 276.00 | 1.38% | 704,516 |
| Dec 19, 2025 | 261.00 | 274.00 | 258.75 | 272.25 | 272.25 | 4.31% | 1,051,347 |