Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 63.25
-0.65 (-1.02%)
Jan 2, 2026, 10:09 AM GMT+3
IST:HOROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 58.45 | 59.95 | 56.90 | 58.10 | 58.10 | -0.60% | 620,741 |
| Nov 27, 2025 | 58.60 | 59.20 | 58.30 | 58.45 | 58.45 | -0.43% | 263,404 |
| Nov 26, 2025 | 57.30 | 58.85 | 57.30 | 58.70 | 58.70 | 1.56% | 433,980 |
| Nov 25, 2025 | 58.85 | 59.50 | 57.75 | 57.80 | 57.80 | -2.03% | 590,982 |
| Nov 24, 2025 | 58.20 | 59.90 | 58.00 | 59.00 | 59.00 | 0.34% | 731,078 |
| Nov 21, 2025 | 59.00 | 60.05 | 58.40 | 58.80 | 58.80 | -0.76% | 647,019 |
| Nov 20, 2025 | 58.80 | 59.25 | 57.20 | 59.25 | 59.25 | 1.98% | 800,975 |
| Nov 19, 2025 | 59.15 | 60.50 | 58.05 | 58.10 | 58.10 | -2.27% | 855,261 |
| Nov 18, 2025 | 60.25 | 60.70 | 59.25 | 59.45 | 59.45 | -1.33% | 428,978 |
| Nov 17, 2025 | 60.05 | 61.35 | 59.60 | 60.25 | 60.25 | 0.33% | 910,557 |
| Nov 14, 2025 | 60.25 | 60.75 | 58.75 | 60.05 | 60.05 | -0.33% | 777,882 |
| Nov 13, 2025 | 59.50 | 61.15 | 59.40 | 60.25 | 60.25 | 0.92% | 715,352 |
| Nov 12, 2025 | 59.60 | 60.85 | 58.60 | 59.70 | 59.70 | -0.83% | 1,145,568 |
| Nov 11, 2025 | 63.25 | 63.80 | 59.45 | 60.20 | 60.20 | -4.82% | 1,346,625 |
| Nov 10, 2025 | 60.10 | 63.90 | 60.10 | 63.25 | 63.25 | 2.93% | 2,367,560 |
| Nov 7, 2025 | 63.00 | 63.50 | 60.55 | 61.45 | 61.45 | -2.15% | 1,410,437 |
| Nov 6, 2025 | 62.75 | 63.20 | 62.25 | 62.80 | 62.80 | - | 1,006,538 |
| Nov 5, 2025 | 62.25 | 63.80 | 61.45 | 62.80 | 62.80 | 1.13% | 2,079,407 |
| Nov 4, 2025 | 63.50 | 63.70 | 61.50 | 62.10 | 62.10 | -1.82% | 976,679 |
| Nov 3, 2025 | 61.55 | 64.35 | 61.45 | 63.25 | 63.25 | 3.01% | 1,932,884 |
| Oct 31, 2025 | 62.35 | 63.00 | 60.60 | 61.40 | 61.40 | -1.05% | 2,014,152 |
| Oct 30, 2025 | 62.40 | 64.55 | 62.00 | 62.05 | 62.05 | -0.32% | 1,704,730 |
| Oct 28, 2025 | 62.30 | 63.30 | 62.25 | 62.25 | 62.25 | -0.72% | 468,443 |
| Oct 27, 2025 | 63.50 | 64.25 | 62.40 | 62.70 | 62.70 | -1.26% | 1,397,245 |
| Oct 24, 2025 | 64.10 | 65.50 | 62.80 | 63.50 | 63.50 | -0.78% | 1,885,728 |
| Oct 23, 2025 | 67.25 | 67.40 | 64.00 | 64.00 | 64.00 | -4.62% | 2,042,214 |
| Oct 22, 2025 | 66.15 | 68.85 | 65.55 | 67.10 | 67.10 | 1.67% | 2,767,490 |