Hedef Holding A.S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	96.04	103.97	94.87	103.97	103.97	8.11%	3,254,291
Jun 1, 2026	90.98	96.17	89.29	96.17	96.17	3.79%	5,496,640
May 26, 2026	91.88	92.66	88.05	92.66	92.66	0.42%	1,232,066
May 25, 2026	93.51	94.35	89.29	92.27	92.27	-1.39%	2,144,673
May 22, 2026	91.30	94.16	89.48	93.57	93.57	-1.03%	2,523,736
May 21, 2026	94.87	96.95	91.82	94.55	94.55	-0.34%	1,318,238
May 20, 2026	96.76	97.47	92.47	94.87	94.87	-2.01%	8,623,154
May 18, 2026	95.13	97.28	93.38	96.82	96.82	1.57%	1,739,766
May 15, 2026	94.22	97.47	92.60	95.33	95.33	1.17%	2,086,598
May 14, 2026	94.22	96.11	92.53	94.22	94.22	-	1,830,577
May 13, 2026	91.62	94.22	87.79	94.22	94.22	2.11%	2,787,832
May 12, 2026	91.88	94.81	87.86	92.27	92.27	-2.20%	5,593,974
May 11, 2026	98.64	100.14	94.35	94.35	94.35	-4.79%	2,805,966
May 8, 2026	95.85	104.17	94.81	99.10	99.10	3.46%	4,699,769
May 7, 2026	94.22	96.37	92.66	95.78	95.78	1.66%	1,599,502
May 6, 2026	92.92	94.22	91.04	94.22	94.22	0.83%	2,234,240
May 5, 2026	95.46	95.46	91.56	93.44	93.44	-2.11%	3,340,657
May 4, 2026	96.63	98.12	91.82	95.46	95.46	-1.41%	3,425,947
Apr 30, 2026	95.91	97.86	94.87	96.82	96.82	-0.33%	2,523,146
Apr 29, 2026	95.39	97.28	91.62	97.15	97.15	2.40%	3,625,316
Apr 28, 2026	95.26	97.47	92.53	94.87	94.87	-0.41%	11,132,409
Apr 27, 2026	89.03	97.93	86.56	95.26	95.26	7.01%	3,803,005
Apr 24, 2026	87.73	89.03	83.89	89.03	89.03	4.18%	3,043,257
Apr 22, 2026	84.67	86.88	82.33	85.45	85.45	0.77%	2,680,658
Apr 21, 2026	85.78	85.78	82.01	84.80	84.80	-1.14%	4,208,021
Apr 20, 2026	87.79	88.38	83.76	85.78	85.78	-2.94%	3,919,071
Apr 17, 2026	90.00	91.88	86.56	88.38	88.38	-1.81%	4,720,721
Apr 16, 2026	91.11	92.08	86.82	90.00	90.00	-1.21%	4,259,204
Apr 15, 2026	91.04	94.16	90.98	91.11	91.10	-1.48%	2,520,793
Apr 14, 2026	98.19	101.89	92.47	92.47	92.47	-5.76%	7,173,814
Apr 13, 2026	94.74	98.25	93.77	98.12	98.12	3.21%	3,522,402
Apr 10, 2026	93.57	96.56	92.40	95.07	95.07	3.03%	3,921,108
Apr 9, 2026	92.27	92.60	89.68	92.27	92.27	0.71%	3,488,960
Apr 8, 2026	93.57	97.15	90.52	91.62	91.62	-1.05%	5,710,891
Apr 7, 2026	93.05	94.29	89.87	92.60	92.60	-0.70%	5,822,997
Apr 6, 2026	91.62	96.43	87.86	93.25	93.25	1.92%	32,097,600
Apr 3, 2026	91.75	91.95	89.94	91.49	91.49	-	3,764,287
Apr 2, 2026	85.32	91.62	85.32	91.49	91.49	7.24%	7,020,804
Apr 1, 2026	79.67	85.78	78.30	85.32	85.32	7.01%	7,604,845
Mar 31, 2026	79.60	80.38	76.74	79.73	79.73	-	5,957,121
Mar 30, 2026	82.92	84.15	79.54	79.73	79.73	-4.14%	5,183,019
Mar 27, 2026	82.53	84.02	79.28	83.18	83.18	0.79%	9,006,834
Mar 26, 2026	79.93	85.32	79.15	82.53	82.53	3.25%	10,936,124
Mar 25, 2026	76.16	80.58	75.70	79.93	79.93	4.24%	7,119,252
Mar 24, 2026	73.43	77.07	70.77	76.68	76.68	6.12%	12,624,800
Mar 23, 2026	64.98	72.26	63.29	72.26	72.26	9.99%	10,500,283
Mar 19, 2026	69.53	69.53	65.05	65.70	65.70	-5.51%	4,220,438
Mar 18, 2026	66.28	73.30	65.70	69.53	69.53	0.19%	8,811,779
Mar 17, 2026	75.25	75.90	69.40	69.40	69.40	-7.29%	7,933,934
Mar 16, 2026	75.44	77.78	74.73	74.86	74.86	-0.60%	4,888,293