GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 243.70
+1.90 (0.79%)
Last updated: Mar 25, 2026, 11:51 AM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 245.00 | 255.25 | 240.00 | 241.80 | 241.80 | -1.31% | 550,495 |
| Mar 23, 2026 | 240.80 | 249.40 | 231.00 | 245.00 | 245.00 | 1.37% | 987,177 |
| Mar 19, 2026 | 243.00 | 243.20 | 236.40 | 241.70 | 241.70 | -0.12% | 217,875 |
| Mar 18, 2026 | 242.00 | 251.00 | 241.60 | 242.00 | 242.00 | - | 422,500 |
| Mar 17, 2026 | 249.00 | 250.75 | 239.10 | 242.00 | 242.00 | -2.81% | 533,696 |
| Mar 16, 2026 | 259.25 | 261.25 | 249.00 | 249.00 | 249.00 | -3.86% | 553,685 |
| Mar 13, 2026 | 268.25 | 269.75 | 257.50 | 259.00 | 259.00 | -3.45% | 336,069 |
| Mar 12, 2026 | 267.75 | 273.25 | 256.25 | 268.25 | 268.25 | 1.42% | 1,035,549 |
| Mar 11, 2026 | 268.00 | 268.75 | 253.00 | 264.50 | 264.50 | 0.76% | 780,842 |
| Mar 10, 2026 | 252.75 | 269.75 | 251.00 | 262.50 | 262.50 | 5.08% | 1,430,966 |
| Mar 9, 2026 | 235.00 | 250.00 | 225.10 | 249.80 | 249.80 | 6.30% | 805,618 |
| Mar 6, 2026 | 243.50 | 250.25 | 233.10 | 235.00 | 235.00 | -3.45% | 516,458 |
| Mar 5, 2026 | 232.80 | 249.80 | 232.30 | 243.40 | 243.40 | 4.55% | 806,616 |
| Mar 4, 2026 | 229.10 | 234.00 | 227.00 | 232.80 | 232.80 | 1.66% | 322,498 |
| Mar 3, 2026 | 225.70 | 239.90 | 224.70 | 229.00 | 229.00 | 1.69% | 504,238 |
| Mar 2, 2026 | 206.00 | 228.90 | 206.00 | 225.20 | 225.20 | -1.31% | 503,769 |
| 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 |