GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 239.50
+0.50 (0.21%)
At close: Feb 5, 2026
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 261.50 | 265.25 | 259.25 | 261.00 | 261.00 | - | 247,340 |
| Dec 17, 2025 | 268.75 | 272.75 | 261.00 | 261.00 | 261.00 | -2.70% | 440,330 |
| Dec 16, 2025 | 259.50 | 277.25 | 256.50 | 268.25 | 268.25 | 3.37% | 1,047,359 |
| Dec 15, 2025 | 267.00 | 272.50 | 253.00 | 259.50 | 259.50 | -2.72% | 582,685 |
| Dec 12, 2025 | 269.00 | 280.00 | 259.75 | 266.75 | 266.75 | -0.56% | 682,443 |
| Dec 11, 2025 | 274.25 | 275.75 | 265.25 | 268.25 | 268.25 | -2.10% | 490,124 |
| Dec 10, 2025 | 282.00 | 284.25 | 274.00 | 274.00 | 274.00 | -2.32% | 395,048 |
| Dec 9, 2025 | 285.00 | 296.25 | 270.75 | 280.50 | 280.50 | -0.44% | 1,048,245 |
| Dec 8, 2025 | 310.25 | 312.00 | 281.25 | 281.75 | 281.75 | -7.24% | 898,786 |
| Dec 5, 2025 | 320.25 | 320.25 | 301.00 | 303.75 | 303.75 | -3.57% | 599,544 |
| Dec 4, 2025 | 324.00 | 330.00 | 313.50 | 315.00 | 315.00 | -2.78% | 791,765 |
| Dec 3, 2025 | 312.00 | 339.00 | 308.00 | 324.00 | 324.00 | 5.11% | 1,480,144 |
| Dec 2, 2025 | 315.00 | 327.00 | 303.50 | 308.25 | 308.25 | 2.84% | 2,341,555 |
| Dec 1, 2025 | 272.50 | 299.75 | 272.50 | 299.75 | 299.75 | 10.00% | 2,100,199 |
| Nov 28, 2025 | 275.00 | 278.00 | 264.00 | 272.50 | 272.50 | -3.54% | 698,440 |
| Nov 27, 2025 | 275.00 | 283.00 | 247.50 | 282.50 | 282.50 | 9.07% | 1,459,062 |