Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 62.90
+0.40 (0.64%)
At close: Feb 6, 2026
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 63.85 | 66.05 | 63.45 | 65.60 | - | 4.29% | 1,539,703 |
| Feb 6, 2026 | 62.50 | 62.90 | 61.55 | 62.90 | 62.90 | 0.64% | 778,388 |
| Feb 5, 2026 | 62.20 | 64.45 | 61.85 | 62.50 | 62.50 | 1.87% | 1,360,374 |
| Feb 4, 2026 | 61.30 | 62.70 | 61.00 | 61.35 | 61.35 | 0.49% | 1,035,784 |
| Feb 3, 2026 | 62.05 | 62.95 | 60.90 | 61.05 | 61.05 | -0.65% | 1,109,754 |
| Feb 2, 2026 | 63.15 | 64.20 | 61.00 | 61.45 | 61.45 | -2.85% | 1,114,975 |
| Jan 30, 2026 | 64.40 | 64.60 | 63.25 | 63.25 | 63.25 | -1.71% | 559,280 |
| Jan 29, 2026 | 65.05 | 66.55 | 63.95 | 64.35 | 64.35 | -0.16% | 1,641,375 |
| Jan 28, 2026 | 65.50 | 65.50 | 64.45 | 64.45 | 64.45 | -1.60% | 558,662 |
| Jan 27, 2026 | 65.70 | 65.70 | 64.35 | 65.50 | 65.50 | -0.30% | 545,706 |
| Jan 26, 2026 | 64.90 | 65.85 | 64.25 | 65.70 | 65.70 | 1.23% | 975,656 |
| Jan 23, 2026 | 64.40 | 65.30 | 64.00 | 64.90 | 64.90 | 0.46% | 759,406 |
| Jan 22, 2026 | 62.95 | 64.85 | 62.95 | 64.60 | 64.60 | 2.70% | 751,389 |
| Jan 21, 2026 | 63.70 | 64.30 | 62.65 | 62.90 | 62.90 | -1.18% | 445,563 |
| Jan 20, 2026 | 64.10 | 65.55 | 63.00 | 63.65 | 63.65 | -0.62% | 972,473 |
| Jan 19, 2026 | 63.80 | 64.35 | 63.35 | 64.05 | 64.05 | 0.55% | 825,331 |
| Jan 16, 2026 | 62.75 | 65.15 | 62.20 | 63.70 | 63.70 | 1.51% | 1,216,868 |
| Jan 15, 2026 | 62.50 | 63.80 | 62.30 | 62.75 | 62.75 | 0.48% | 995,556 |
| Jan 14, 2026 | 62.00 | 63.20 | 61.55 | 62.45 | 62.45 | 0.73% | 1,027,556 |
| Jan 13, 2026 | 61.20 | 62.25 | 60.90 | 62.00 | 62.00 | 0.98% | 587,373 |
| Jan 12, 2026 | 61.90 | 62.85 | 61.05 | 61.40 | 61.40 | - | 1,132,306 |
| Jan 9, 2026 | 61.10 | 61.70 | 60.75 | 61.40 | 61.40 | 0.49% | 446,331 |
| Jan 8, 2026 | 60.90 | 61.25 | 59.90 | 61.10 | 61.10 | 0.33% | 535,164 |
| Jan 7, 2026 | 61.75 | 62.30 | 60.90 | 60.90 | 60.90 | -0.98% | 826,917 |
| Jan 6, 2026 | 61.75 | 62.15 | 61.25 | 61.50 | 61.50 | 0.57% | 783,506 |
| Jan 5, 2026 | 61.40 | 62.25 | 61.00 | 61.15 | 61.15 | -0.16% | 827,000 |
| Jan 2, 2026 | 64.10 | 64.10 | 61.25 | 61.25 | 61.25 | -4.15% | 986,046 |
| Dec 31, 2025 | 61.60 | 64.40 | 61.20 | 63.90 | 63.90 | 3.90% | 1,054,086 |
| Dec 30, 2025 | 62.60 | 62.90 | 60.10 | 61.50 | 61.50 | -1.76% | 671,818 |
| Dec 29, 2025 | 63.30 | 63.30 | 61.35 | 62.60 | 62.60 | 0.24% | 861,037 |
| Dec 26, 2025 | 63.50 | 64.50 | 62.45 | 62.45 | 62.45 | 0.08% | 868,950 |
| Dec 25, 2025 | 62.45 | 63.30 | 60.90 | 62.40 | 62.40 | - | 662,706 |
| Dec 24, 2025 | 62.60 | 64.00 | 62.05 | 62.40 | 62.40 | -0.32% | 575,314 |
| Dec 23, 2025 | 64.55 | 64.90 | 62.55 | 62.60 | 62.60 | -3.62% | 596,419 |
| Dec 22, 2025 | 65.15 | 66.60 | 64.95 | 64.95 | 64.95 | -0.08% | 686,192 |
| Dec 19, 2025 | 67.05 | 67.05 | 64.65 | 65.00 | 65.00 | -3.06% | 831,736 |
| Dec 18, 2025 | 68.00 | 68.00 | 66.80 | 67.05 | 67.05 | -1.40% | 637,978 |
| Dec 17, 2025 | 67.40 | 68.45 | 66.60 | 68.00 | 68.00 | 1.57% | 1,194,657 |
| Dec 16, 2025 | 67.70 | 68.45 | 65.85 | 66.95 | 66.95 | 0.75% | 1,639,292 |
| Dec 15, 2025 | 66.20 | 67.20 | 64.90 | 66.45 | 66.45 | 0.53% | 1,393,310 |
| Dec 12, 2025 | 64.90 | 66.55 | 63.45 | 66.10 | 66.10 | 1.85% | 1,751,177 |
| Dec 11, 2025 | 61.25 | 65.15 | 60.80 | 64.90 | 64.90 | 5.96% | 1,994,992 |
| Dec 10, 2025 | 61.80 | 62.50 | 61.05 | 61.25 | 61.25 | -0.89% | 786,595 |
| Dec 9, 2025 | 62.85 | 63.20 | 61.20 | 61.80 | 61.80 | 0.98% | 912,879 |
| Dec 8, 2025 | 61.90 | 63.35 | 61.05 | 61.20 | 61.20 | 0.25% | 1,439,270 |
| Dec 5, 2025 | 59.45 | 61.25 | 59.20 | 61.05 | 61.05 | 2.86% | 1,062,616 |
| Dec 4, 2025 | 59.30 | 60.30 | 58.85 | 59.35 | 59.35 | 0.76% | 724,706 |
| Dec 3, 2025 | 57.95 | 59.30 | 57.95 | 58.90 | 58.90 | 1.64% | 645,716 |
| Dec 2, 2025 | 58.10 | 58.85 | 57.95 | 57.95 | 57.95 | -0.17% | 500,337 |
| Dec 1, 2025 | 58.95 | 59.00 | 57.45 | 58.05 | 58.05 | -0.09% | 367,439 |