GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 483.25
+0.75 (0.16%)
At close: Oct 28, 2025
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 567.50 | 606.50 | 561.50 | 597.50 | 597.50 | 5.47% | 1,815,600 |
| Oct 7, 2025 | 552.00 | 588.00 | 552.00 | 566.50 | 566.50 | 2.63% | 687,931 |
| Oct 6, 2025 | 519.50 | 563.00 | 512.00 | 552.00 | 552.00 | 6.56% | 1,529,116 |
| Oct 3, 2025 | 522.50 | 560.00 | 510.50 | 518.00 | 518.00 | -0.86% | 811,918 |
| Oct 2, 2025 | 495.00 | 542.00 | 495.00 | 522.50 | 522.50 | 5.98% | 1,155,117 |
| Oct 1, 2025 | 493.50 | 499.75 | 482.25 | 493.00 | 493.00 | 0.36% | 199,964 |
| Sep 30, 2025 | 493.00 | 496.50 | 470.75 | 491.25 | 491.25 | 0.10% | 223,491 |
| Sep 29, 2025 | 515.00 | 520.50 | 490.75 | 490.75 | 490.75 | -4.62% | 1,068,514 |
| Sep 26, 2025 | 506.00 | 530.00 | 506.00 | 514.50 | 514.50 | 1.68% | 434,056 |
| Sep 25, 2025 | 517.00 | 517.50 | 505.00 | 506.00 | 506.00 | -1.36% | 207,097 |
| Sep 24, 2025 | 491.50 | 518.50 | 484.50 | 513.00 | 513.00 | 4.48% | 399,344 |
| Sep 23, 2025 | 515.00 | 532.00 | 488.50 | 491.00 | 491.00 | -2.68% | 672,636 |
| Sep 22, 2025 | 513.50 | 521.50 | 500.00 | 504.50 | 504.50 | -1.08% | 317,240 |
| Sep 19, 2025 | 520.00 | 527.50 | 504.00 | 510.00 | 510.00 | -1.92% | 1,608,953 |
| Sep 18, 2025 | 496.00 | 528.00 | 496.00 | 520.00 | 520.00 | 4.89% | 561,701 |
| Sep 17, 2025 | 498.00 | 511.50 | 494.25 | 495.75 | 495.75 | -0.45% | 433,621 |
| Sep 16, 2025 | 475.75 | 506.00 | 475.75 | 498.00 | 498.00 | 4.73% | 616,240 |
| Sep 15, 2025 | 465.00 | 482.75 | 451.00 | 475.50 | 475.50 | 2.26% | 400,868 |
| Sep 12, 2025 | 477.00 | 486.75 | 457.75 | 465.00 | 465.00 | -2.11% | 354,727 |
| Sep 11, 2025 | 521.00 | 529.00 | 475.00 | 475.00 | 475.00 | -9.00% | 624,909 |
| Sep 10, 2025 | 501.00 | 532.50 | 501.00 | 522.00 | 522.00 | 4.66% | 707,576 |
| Sep 9, 2025 | 494.00 | 504.00 | 489.00 | 498.75 | 498.75 | 0.96% | 307,422 |
| Sep 8, 2025 | 480.00 | 508.50 | 470.75 | 494.00 | 494.00 | 2.33% | 638,818 |
| Sep 5, 2025 | 484.75 | 513.00 | 478.50 | 482.75 | 482.75 | -0.41% | 1,004,498 |
| Sep 4, 2025 | 492.25 | 521.00 | 471.00 | 484.75 | 484.75 | -1.47% | 1,299,513 |
| Sep 3, 2025 | 451.50 | 495.50 | 411.00 | 492.00 | 492.00 | 9.21% | 3,120,404 |
| Sep 2, 2025 | 449.75 | 470.00 | 436.00 | 450.50 | 450.50 | 0.17% | 804,212 |
| Sep 1, 2025 | 443.50 | 452.25 | 437.50 | 449.75 | 449.75 | 1.52% | 540,333 |
| Aug 29, 2025 | 420.00 | 449.75 | 415.75 | 443.00 | 443.00 | 5.73% | 865,991 |
| Aug 28, 2025 | 429.75 | 440.50 | 416.25 | 419.00 | 419.00 | -1.99% | 636,947 |
| Aug 27, 2025 | 456.00 | 485.25 | 415.25 | 427.50 | 427.50 | -6.25% | 1,182,805 |
| Aug 26, 2025 | 462.00 | 469.50 | 435.25 | 456.00 | 456.00 | -0.98% | 922,730 |
| Aug 25, 2025 | 472.75 | 480.00 | 460.00 | 460.50 | 460.50 | -2.59% | 498,389 |
| Aug 22, 2025 | 479.75 | 491.25 | 464.75 | 472.75 | 472.75 | -1.46% | 717,825 |