GRAINTURK Holding A.S. (IST:GRTHO)
Turkey · Delayed Price · Currency is TRY 245.20
-2.20 (-0.89%)
At close: May 5, 2026
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 258.50 | 263.75 | 247.40 | 247.40 | 247.40 | -4.11% | 2,306,381 |
| Apr 30, 2026 | 254.75 | 262.25 | 249.50 | 258.00 | 258.00 | 1.57% | 1,677,863 |
| Apr 29, 2026 | 245.00 | 259.00 | 243.00 | 254.00 | 254.00 | 3.80% | 1,573,451 |
| Apr 28, 2026 | 247.50 | 251.75 | 242.90 | 244.70 | 244.70 | -1.01% | 928,852 |
| Apr 27, 2026 | 250.50 | 255.50 | 246.00 | 247.20 | 247.20 | -1.32% | 843,742 |
| Apr 24, 2026 | 242.60 | 254.00 | 239.50 | 250.50 | 250.50 | 4.55% | 1,352,612 |
| Apr 22, 2026 | 243.40 | 246.70 | 239.00 | 239.60 | 239.60 | -1.24% | 820,263 |
| Apr 21, 2026 | 251.00 | 255.50 | 242.60 | 242.60 | 242.60 | -3.73% | 1,502,832 |
| Apr 20, 2026 | 255.50 | 263.50 | 252.00 | 252.00 | 252.00 | -1.37% | 1,366,257 |
| Apr 17, 2026 | 254.75 | 259.00 | 249.50 | 255.50 | 255.50 | 0.79% | 1,167,929 |
| Apr 16, 2026 | 252.50 | 256.25 | 248.60 | 253.50 | 253.50 | 0.10% | 1,339,333 |
| Apr 15, 2026 | 266.00 | 274.00 | 252.75 | 253.25 | 253.25 | -4.79% | 2,062,363 |
| Apr 14, 2026 | 282.50 | 287.00 | 255.50 | 266.00 | 266.00 | -5.59% | 3,305,100 |
| Apr 13, 2026 | 294.00 | 303.50 | 280.75 | 281.75 | 281.75 | 2.08% | 3,196,363 |
| Apr 10, 2026 | 251.50 | 276.00 | 251.50 | 276.00 | 276.00 | 9.96% | 1,184,669 |
| Apr 9, 2026 | 245.90 | 255.00 | 242.70 | 251.00 | 251.00 | 2.12% | 1,131,269 |
| Apr 8, 2026 | 238.10 | 245.80 | 237.70 | 245.80 | 245.80 | 5.72% | 728,365 |
| Apr 7, 2026 | 241.40 | 244.00 | 230.90 | 232.50 | 232.50 | -3.69% | 467,893 |
| Apr 6, 2026 | 248.00 | 248.50 | 241.40 | 241.40 | 241.40 | -0.08% | 354,971 |
| Apr 3, 2026 | 242.00 | 253.50 | 239.00 | 241.60 | 241.60 | 0.75% | 655,924 |
| Apr 2, 2026 | 225.20 | 242.00 | 221.90 | 239.80 | 239.80 | 4.95% | 1,427,036 |
| Apr 1, 2026 | 226.00 | 234.00 | 226.00 | 228.50 | 228.50 | 1.11% | 441,811 |
| Mar 31, 2026 | 226.50 | 230.10 | 224.00 | 226.00 | 226.00 | -0.22% | 286,303 |
| Mar 30, 2026 | 229.10 | 231.60 | 224.20 | 226.50 | 226.50 | -2.66% | 315,288 |
| Mar 27, 2026 | 240.40 | 243.30 | 232.50 | 232.70 | 232.70 | -3.08% | 797,274 |
| Mar 26, 2026 | 250.00 | 250.00 | 240.10 | 240.10 | 240.10 | -3.57% | 582,889 |
| Mar 25, 2026 | 243.50 | 252.25 | 241.30 | 249.00 | 249.00 | 2.98% | 881,111 |
| 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 |