GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 205.60
-11.50 (-5.30%)
Last updated: May 26, 2026, 12:39 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 214.00 | 219.80 | 214.00 | 216.20 | - | 1.31% | 64,580 |
| May 22, 2026 | 203.40 | 217.00 | 202.30 | 213.40 | 213.40 | 4.89% | 905,455 |
| May 21, 2026 | 218.80 | 218.80 | 203.90 | 203.90 | 203.46 | -6.08% | 561,538 |
| May 20, 2026 | 220.50 | 223.50 | 215.50 | 217.10 | 216.63 | -1.54% | 627,745 |
| May 18, 2026 | 232.50 | 233.00 | 220.00 | 220.50 | 220.03 | -5.12% | 851,764 |
| May 15, 2026 | 243.00 | 243.00 | 231.10 | 232.40 | 231.90 | -4.16% | 840,120 |
| May 14, 2026 | 242.00 | 246.60 | 241.40 | 242.50 | 241.98 | 1.13% | 660,613 |
| May 13, 2026 | 241.80 | 244.80 | 239.50 | 239.80 | 239.28 | -0.66% | 774,582 |
| May 12, 2026 | 250.75 | 251.00 | 241.30 | 241.40 | 240.88 | -4.21% | 1,166,649 |
| May 11, 2026 | 254.75 | 262.75 | 250.50 | 252.00 | 251.46 | -0.59% | 5,089,953 |
| May 8, 2026 | 249.80 | 257.25 | 248.20 | 253.50 | 252.95 | 1.20% | 1,364,020 |
| May 7, 2026 | 246.90 | 252.75 | 243.40 | 250.50 | 249.96 | 1.79% | 1,600,149 |
| May 6, 2026 | 247.70 | 251.00 | 244.40 | 246.10 | 245.57 | 0.37% | 853,344 |
| May 5, 2026 | 247.50 | 249.30 | 244.20 | 245.20 | 244.67 | -0.89% | 798,967 |
| May 4, 2026 | 258.50 | 263.75 | 247.40 | 247.40 | 246.87 | -4.11% | 2,306,381 |
| Apr 30, 2026 | 254.75 | 262.25 | 249.50 | 258.00 | 257.44 | 1.57% | 1,677,863 |
| Apr 29, 2026 | 245.00 | 259.00 | 243.00 | 254.00 | 253.45 | 3.80% | 1,573,451 |
| Apr 28, 2026 | 247.50 | 251.75 | 242.90 | 244.70 | 244.17 | -1.01% | 928,852 |
| Apr 27, 2026 | 250.50 | 255.50 | 246.00 | 247.20 | 246.67 | -1.32% | 843,742 |
| Apr 24, 2026 | 242.60 | 254.00 | 239.50 | 250.50 | 249.96 | 4.55% | 1,352,612 |
| Apr 22, 2026 | 243.40 | 246.70 | 239.00 | 239.60 | 239.08 | -1.24% | 820,263 |
| Apr 21, 2026 | 251.00 | 255.50 | 242.60 | 242.60 | 242.08 | -3.73% | 1,502,832 |
| Apr 20, 2026 | 255.50 | 263.50 | 252.00 | 252.00 | 251.46 | -1.37% | 1,366,257 |
| Apr 17, 2026 | 254.75 | 259.00 | 249.50 | 255.50 | 254.95 | 0.79% | 1,167,929 |
| Apr 16, 2026 | 252.50 | 256.25 | 248.60 | 253.50 | 252.95 | 0.10% | 1,339,333 |
| Apr 15, 2026 | 266.00 | 274.00 | 252.75 | 253.25 | 252.70 | -4.79% | 2,062,363 |
| Apr 14, 2026 | 282.50 | 287.00 | 255.50 | 266.00 | 265.43 | -5.59% | 3,305,100 |
| Apr 13, 2026 | 294.00 | 303.50 | 280.75 | 281.75 | 281.14 | 2.08% | 3,196,363 |
| Apr 10, 2026 | 251.50 | 276.00 | 251.50 | 276.00 | 275.41 | 9.96% | 1,184,669 |
| Apr 9, 2026 | 245.90 | 255.00 | 242.70 | 251.00 | 250.46 | 2.12% | 1,131,269 |
| Apr 8, 2026 | 238.10 | 245.80 | 237.70 | 245.80 | 245.27 | 5.72% | 728,365 |
| Apr 7, 2026 | 241.40 | 244.00 | 230.90 | 232.50 | 232.00 | -3.69% | 467,893 |
| Apr 6, 2026 | 248.00 | 248.50 | 241.40 | 241.40 | 240.88 | -0.08% | 354,971 |
| Apr 3, 2026 | 242.00 | 253.50 | 239.00 | 241.60 | 241.08 | 0.75% | 655,924 |
| Apr 2, 2026 | 225.20 | 242.00 | 221.90 | 239.80 | 239.28 | 4.95% | 1,427,036 |
| Apr 1, 2026 | 226.00 | 234.00 | 226.00 | 228.50 | 228.01 | 1.11% | 441,811 |
| Mar 31, 2026 | 226.50 | 230.10 | 224.00 | 226.00 | 225.51 | -0.22% | 286,303 |
| Mar 30, 2026 | 229.10 | 231.60 | 224.20 | 226.50 | 226.01 | -2.66% | 315,288 |
| Mar 27, 2026 | 240.40 | 243.30 | 232.50 | 232.70 | 232.20 | -3.08% | 797,274 |
| Mar 26, 2026 | 250.00 | 250.00 | 240.10 | 240.10 | 239.58 | -3.57% | 582,889 |
| Mar 25, 2026 | 243.50 | 252.25 | 241.30 | 249.00 | 248.46 | 2.98% | 881,111 |
| Mar 24, 2026 | 245.00 | 255.25 | 240.00 | 241.80 | 241.28 | -1.31% | 550,495 |
| Mar 23, 2026 | 240.80 | 249.40 | 231.00 | 245.00 | 244.47 | 1.37% | 987,177 |
| Mar 19, 2026 | 243.00 | 243.20 | 236.40 | 241.70 | 241.18 | -0.12% | 217,875 |
| Mar 18, 2026 | 242.00 | 251.00 | 241.60 | 242.00 | 241.48 | - | 422,500 |
| Mar 17, 2026 | 249.00 | 250.75 | 239.10 | 242.00 | 241.48 | -2.81% | 533,696 |
| Mar 16, 2026 | 259.25 | 261.25 | 249.00 | 249.00 | 248.46 | -3.86% | 553,685 |
| Mar 13, 2026 | 268.25 | 269.75 | 257.50 | 259.00 | 258.44 | -3.45% | 336,069 |
| Mar 12, 2026 | 267.75 | 273.25 | 256.25 | 268.25 | 267.67 | 1.42% | 1,035,549 |
| Mar 11, 2026 | 268.00 | 268.75 | 253.00 | 264.50 | 263.93 | 0.76% | 780,842 |