GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 73.90
-6.30 (-7.86%)
Nov 13, 2026, 6:09 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.50 | 80.75 | 73.65 | 73.90 | 73.90 | -7.86% | 1,428,788 |
| Nov 12, 2026 | 83.00 | 83.80 | 78.50 | 80.20 | 80.20 | -1.72% | 1,949,403 |
| Nov 11, 2026 | 74.40 | 81.60 | 72.60 | 81.60 | 81.60 | 9.83% | 1,465,979 |
| Nov 10, 2026 | 76.00 | 78.30 | 74.30 | 74.30 | 74.30 | -0.87% | 1,496,341 |
| Nov 9, 2026 | 69.15 | 74.95 | 69.00 | 74.95 | 74.95 | 2.95% | 1,394,480 |
| Nov 6, 2026 | 75.00 | 75.00 | 70.50 | 72.80 | 72.80 | -1.56% | 1,342,242 |
| Nov 5, 2026 | 71.00 | 74.60 | 69.70 | 73.95 | 73.95 | 7.56% | 1,879,494 |
| Nov 4, 2026 | 64.60 | 70.50 | 64.60 | 68.75 | 68.75 | 6.42% | 1,035,894 |
| Nov 3, 2026 | 64.15 | 66.60 | 58.30 | 64.60 | 64.60 | 1.33% | 1,590,788 |
| Nov 2, 2026 | 70.80 | 70.80 | 63.75 | 63.75 | 63.75 | -9.96% | 1,343,739 |
| Oct 30, 2026 | 71.00 | 72.80 | 67.50 | 70.80 | 70.80 | -1.67% | 1,959,961 |
| Oct 28, 2026 | 70.95 | 73.00 | 65.55 | 72.00 | 72.00 | 5.49% | 1,882,005 |
| Oct 27, 2026 | 62.80 | 68.25 | 57.25 | 68.25 | 68.25 | 9.99% | 1,895,103 |
| Oct 26, 2026 | 61.65 | 64.50 | 58.70 | 62.05 | 62.05 | 2.48% | 2,323,612 |
| Oct 23, 2026 | 57.80 | 61.30 | 57.80 | 60.55 | 60.55 | 5.12% | 4,506,662 |
| Oct 22, 2026 | 55.80 | 59.80 | 53.50 | 57.60 | 57.60 | 2.77% | 4,203,472 |
| Oct 21, 2026 | 52.65 | 61.25 | 52.65 | 56.05 | 56.05 | -4.11% | 12,127,967 |
| Oct 20, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -9.94% | 68,576 |
| Oct 19, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -9.99% | 137,591 |
| Oct 16, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -9.99% | 49,649 |
| Oct 15, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -10.00% | 62,243 |
| Oct 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -9.96% | 67,754 |
| Oct 13, 2026 | 98.85 | 103.80 | 98.85 | 98.85 | 98.85 | -9.97% | 1,956,254 |
| Oct 12, 2026 | 123.80 | 123.80 | 109.80 | 109.80 | 109.80 | -10.00% | 2,595,979 |
| Oct 9, 2026 | 117.50 | 128.10 | 117.50 | 122.00 | 122.00 | 0.41% | 2,376,030 |
| Oct 8, 2026 | 114.90 | 122.20 | 110.50 | 121.50 | 121.50 | 7.05% | 1,993,995 |
| Oct 7, 2026 | 115.50 | 116.50 | 110.00 | 113.50 | 113.50 | -0.61% | 1,704,411 |
| Oct 6, 2026 | 107.90 | 117.00 | 106.00 | 114.20 | 114.20 | 5.25% | 1,385,949 |
| Oct 5, 2026 | 121.00 | 123.90 | 108.50 | 108.50 | 108.50 | -9.96% | 2,319,099 |
| Oct 2, 2026 | 128.10 | 131.80 | 120.50 | 120.50 | 120.50 | -5.34% | 3,863,480 |
| Oct 1, 2026 | 125.50 | 131.50 | 112.70 | 127.30 | 127.30 | 3.08% | 4,458,685 |
| Sep 30, 2026 | 127.90 | 129.50 | 121.50 | 123.50 | 123.50 | -2.76% | 2,522,645 |
| Sep 29, 2026 | 121.80 | 129.80 | 118.50 | 127.00 | 127.00 | 3.25% | 2,143,283 |
| Sep 28, 2026 | 116.50 | 125.90 | 105.80 | 123.00 | 123.00 | 5.94% | 3,407,087 |
| Sep 25, 2026 | 108.50 | 116.10 | 107.10 | 116.10 | 116.10 | 9.94% | 1,738,187 |
| Sep 24, 2026 | 105.60 | 123.80 | 105.60 | 105.60 | 105.60 | -9.97% | 8,081,826 |
| Sep 23, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -9.98% | 93,341 |
| Sep 22, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -9.95% | 169,747 |
| Sep 21, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | -9.96% | 26,186 |
| Sep 18, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -9.97% | 27,075 |
| Sep 17, 2026 | 178.50 | 188.00 | 178.50 | 178.50 | 178.50 | -9.98% | 652,728 |
| Sep 16, 2026 | 220.30 | 222.30 | 198.30 | 198.30 | 198.30 | -9.99% | 499,950 |
| Sep 15, 2026 | 235.00 | 236.90 | 214.80 | 220.30 | 220.30 | -6.14% | 1,262,712 |
| Sep 14, 2026 | 228.00 | 239.30 | 222.80 | 234.70 | 234.70 | 2.58% | 1,289,810 |
| Sep 11, 2026 | 223.40 | 234.40 | 216.70 | 228.80 | 228.80 | 4.28% | 1,934,221 |
| Sep 10, 2026 | 200.30 | 219.40 | 192.00 | 219.40 | 219.40 | 9.97% | 1,977,332 |
| Sep 9, 2026 | 191.50 | 201.40 | 190.00 | 199.50 | 199.50 | 4.18% | 1,405,642 |
| Sep 8, 2026 | 197.00 | 197.60 | 190.90 | 191.50 | 191.50 | -2.54% | 988,873 |
| Sep 7, 2026 | 196.90 | 205.00 | 193.20 | 196.50 | 196.50 | -0.46% | 1,210,278 |
| Sep 4, 2026 | 190.50 | 199.00 | 186.00 | 197.40 | 197.40 | 4.94% | 1,149,762 |