GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 267.50
+6.50 (2.49%)
Last updated: Dec 19, 2025, 4:49 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 255.00 | 260.00 | 234.30 | 259.00 | 259.00 | -0.48% | 1,772,800 |
| Nov 25, 2025 | 289.00 | 289.00 | 260.25 | 260.25 | 260.25 | -9.95% | 1,136,771 |
| Nov 24, 2025 | 313.50 | 317.50 | 286.75 | 289.00 | 289.00 | -7.81% | 1,097,374 |
| Nov 21, 2025 | 330.00 | 336.25 | 313.50 | 313.50 | 313.50 | -6.35% | 529,318 |
| Nov 20, 2025 | 331.50 | 349.75 | 330.50 | 334.75 | 334.75 | 0.98% | 590,410 |
| Nov 19, 2025 | 363.25 | 365.00 | 328.00 | 331.50 | 331.50 | -8.36% | 937,900 |
| Nov 18, 2025 | 355.50 | 381.00 | 354.00 | 361.75 | 361.75 | 4.33% | 1,390,616 |
| Nov 17, 2025 | 316.25 | 346.75 | 316.25 | 346.75 | 346.75 | 9.99% | 563,023 |
| Nov 14, 2025 | 303.00 | 320.75 | 294.00 | 315.25 | 315.25 | 4.82% | 634,634 |
| Nov 13, 2025 | 300.50 | 322.00 | 298.00 | 300.75 | 300.75 | 0.17% | 762,026 |
| Nov 12, 2025 | 311.75 | 317.25 | 297.50 | 300.25 | 300.25 | -3.69% | 502,008 |
| Nov 11, 2025 | 331.25 | 331.25 | 308.25 | 311.75 | 311.75 | -5.89% | 439,303 |
| Nov 10, 2025 | 328.00 | 346.50 | 304.00 | 331.25 | 331.25 | 0.99% | 1,047,181 |
| Nov 7, 2025 | 341.00 | 351.00 | 321.00 | 328.00 | 328.00 | -5.48% | 807,167 |
| Nov 6, 2025 | 351.00 | 382.00 | 323.00 | 347.00 | 347.00 | -1.14% | 2,292,487 |
| Nov 5, 2025 | 390.00 | 392.25 | 351.00 | 351.00 | 351.00 | -9.94% | 1,068,925 |
| Nov 4, 2025 | 433.00 | 440.25 | 389.75 | 389.75 | 389.75 | -9.99% | 714,137 |
| Nov 3, 2025 | 450.00 | 488.00 | 433.00 | 433.00 | 433.00 | -5.82% | 638,296 |
| Oct 31, 2025 | 464.00 | 465.75 | 434.00 | 459.75 | 459.75 | -0.92% | 634,671 |
| Oct 30, 2025 | 483.50 | 497.75 | 453.00 | 464.00 | 464.00 | -3.98% | 410,737 |
| Oct 28, 2025 | 484.25 | 497.50 | 479.75 | 483.25 | 483.25 | 0.16% | 253,089 |
| Oct 27, 2025 | 500.00 | 505.50 | 480.25 | 482.50 | 482.50 | -5.76% | 431,997 |
| Oct 24, 2025 | 563.00 | 570.00 | 512.00 | 512.00 | 512.00 | -9.94% | 1,123,688 |
| Oct 23, 2025 | 598.00 | 598.00 | 563.00 | 568.50 | 568.50 | -2.15% | 319,224 |
| Oct 22, 2025 | 609.00 | 613.00 | 571.50 | 581.00 | 581.00 | -4.60% | 374,005 |
| Oct 21, 2025 | 660.50 | 681.50 | 601.50 | 609.00 | 609.00 | -8.83% | 569,987 |
| Oct 20, 2025 | 664.50 | 677.00 | 654.00 | 668.00 | 668.00 | 0.53% | 285,215 |
| Oct 17, 2025 | 680.00 | 693.50 | 659.00 | 664.50 | 664.50 | -1.92% | 653,017 |
| Oct 16, 2025 | 660.00 | 688.50 | 660.00 | 677.50 | 677.50 | 2.73% | 443,861 |
| Oct 15, 2025 | 619.50 | 662.50 | 612.00 | 659.50 | 659.50 | 6.72% | 598,864 |
| Oct 14, 2025 | 596.00 | 629.00 | 595.00 | 618.00 | 618.00 | 3.26% | 400,532 |
| Oct 13, 2025 | 610.00 | 614.50 | 594.00 | 598.50 | 598.50 | -1.89% | 259,230 |
| Oct 10, 2025 | 597.50 | 610.00 | 578.00 | 610.00 | 610.00 | 2.09% | 474,952 |
| Oct 9, 2025 | 598.00 | 603.50 | 585.00 | 597.50 | 597.50 | - | 391,012 |