Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi (IST:HOROZ)
Turkey · Delayed Price · Currency is TRY 64.95
-0.15 (-0.23%)
Aug 14, 2025, 11:45 AM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.00 | 66.00 | 64.70 | 65.10 | 65.10 | 0.15% | 1,157,792 |
| Aug 12, 2025 | 63.10 | 66.25 | 63.10 | 65.00 | 65.00 | 3.34% | 2,848,752 |
| Aug 11, 2025 | 64.80 | 64.80 | 62.55 | 62.90 | 62.90 | 0.48% | 930,777 |
| Aug 8, 2025 | 64.70 | 64.70 | 62.60 | 62.60 | 62.60 | -3.25% | 1,499,040 |
| Aug 7, 2025 | 64.30 | 66.30 | 59.20 | 64.70 | 64.70 | 0.94% | 10,068,212 |
| Aug 6, 2025 | 66.25 | 66.60 | 63.75 | 64.10 | 64.10 | -3.46% | 1,038,049 |
| Aug 5, 2025 | 66.80 | 66.80 | 65.35 | 66.40 | 66.40 | 0.76% | 856,157 |
| Aug 4, 2025 | 68.00 | 68.45 | 65.85 | 65.90 | 65.90 | -3.23% | 1,381,278 |
| Aug 1, 2025 | 67.00 | 68.65 | 66.70 | 68.10 | 68.10 | 1.64% | 1,682,049 |
| Jul 31, 2025 | 73.50 | 73.50 | 66.35 | 67.00 | 67.00 | -9.09% | 8,091,285 |
| Jul 30, 2025 | 70.35 | 74.40 | 69.75 | 73.70 | 73.70 | 4.76% | 2,581,241 |
| Jul 29, 2025 | 70.65 | 72.30 | 68.35 | 70.35 | 70.35 | -0.64% | 1,133,904 |
| Jul 28, 2025 | 71.00 | 71.30 | 68.80 | 70.80 | 70.80 | 1.14% | 1,127,000 |
| Jul 25, 2025 | 70.65 | 71.75 | 69.00 | 70.00 | 70.00 | -0.28% | 1,367,735 |
| Jul 24, 2025 | 68.25 | 71.15 | 66.00 | 70.20 | 70.20 | 2.86% | 2,595,248 |
| Jul 23, 2025 | 70.10 | 70.10 | 67.65 | 68.25 | 68.25 | 0.37% | 897,535 |
| Jul 22, 2025 | 66.25 | 69.10 | 66.00 | 68.00 | 68.00 | 2.95% | 2,907,595 |
| Jul 21, 2025 | 66.05 | 66.95 | 64.50 | 66.05 | 66.05 | 0.08% | 2,146,444 |
| Jul 18, 2025 | 66.25 | 67.00 | 64.20 | 66.00 | 66.00 | -0.15% | 1,778,733 |
| Jul 17, 2025 | 64.45 | 69.95 | 64.45 | 66.10 | 66.10 | 3.28% | 2,734,525 |
| Jul 16, 2025 | 65.00 | 66.50 | 63.25 | 64.00 | 64.00 | -1.54% | 2,413,225 |
| Jul 14, 2025 | 60.80 | 65.60 | 58.00 | 65.00 | 65.00 | 8.97% | 8,410,982 |
| Jul 11, 2025 | 55.60 | 59.90 | 55.60 | 59.65 | 59.65 | 7.48% | 4,225,977 |
| Jul 10, 2025 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | -0.09% | 1,710,379 |
| Jul 9, 2025 | 55.50 | 55.85 | 54.45 | 55.55 | 55.55 | 0.09% | 2,209,042 |
| Jul 8, 2025 | 56.50 | 56.95 | 52.50 | 55.50 | 55.50 | -0.45% | 5,374,361 |
| Jul 7, 2025 | 50.00 | 55.75 | 49.30 | 55.75 | 55.75 | 9.96% | 8,071,921 |
| Jul 4, 2025 | 50.95 | 52.00 | 50.35 | 50.70 | 50.70 | 0.20% | 924,055 |
| Jul 3, 2025 | 52.15 | 52.70 | 49.86 | 50.60 | 50.60 | -2.13% | 1,099,276 |
| Jul 2, 2025 | 50.80 | 52.25 | 50.50 | 51.70 | 51.70 | 1.97% | 2,291,912 |
| Jul 1, 2025 | 50.05 | 50.70 | 49.44 | 50.70 | 50.70 | 1.60% | 1,443,748 |
| Jun 30, 2025 | 47.34 | 50.15 | 47.34 | 49.90 | 49.90 | 5.41% | 2,856,227 |
| Jun 27, 2025 | 45.44 | 47.36 | 44.90 | 47.34 | 47.34 | 4.37% | 1,243,347 |
| Jun 26, 2025 | 46.20 | 46.70 | 45.32 | 45.36 | 45.36 | -1.82% | 636,297 |
| Jun 25, 2025 | 46.28 | 46.68 | 45.28 | 46.20 | 46.20 | 0.13% | 1,156,070 |
| Jun 24, 2025 | 46.02 | 46.42 | 44.72 | 46.14 | 46.14 | 5.01% | 1,222,139 |
| Jun 23, 2025 | 45.00 | 45.08 | 43.44 | 43.94 | 43.94 | -2.79% | 759,117 |
| Jun 20, 2025 | 44.60 | 45.56 | 44.12 | 45.20 | 45.20 | 1.99% | 1,002,647 |
| Jun 19, 2025 | 46.30 | 46.46 | 44.10 | 44.32 | 44.32 | -3.44% | 1,267,280 |
| Jun 18, 2025 | 47.30 | 47.38 | 45.78 | 45.90 | 45.90 | -2.96% | 701,406 |
| Jun 17, 2025 | 48.08 | 48.16 | 47.16 | 47.30 | 47.30 | -1.66% | 800,887 |
| Jun 16, 2025 | 47.80 | 48.76 | 47.14 | 48.10 | 48.10 | 0.67% | 834,917 |
| Jun 13, 2025 | 45.44 | 49.40 | 44.72 | 47.78 | 47.78 | -0.04% | 1,481,516 |
| Jun 12, 2025 | 48.46 | 48.46 | 47.30 | 47.80 | 47.80 | -1.93% | 521,460 |
| Jun 11, 2025 | 48.60 | 49.10 | 48.48 | 48.74 | 48.74 | -0.33% | 631,943 |
| Jun 10, 2025 | 49.68 | 50.55 | 48.68 | 48.90 | 48.90 | -0.12% | 1,435,630 |
| Jun 5, 2025 | 47.80 | 48.96 | 47.00 | 48.96 | 48.96 | 3.51% | 438,009 |
| Jun 4, 2025 | 45.12 | 47.40 | 44.62 | 47.30 | 47.30 | 5.39% | 901,956 |
| Jun 3, 2025 | 44.20 | 45.00 | 44.20 | 44.88 | 44.88 | 1.86% | 652,250 |
| Jun 2, 2025 | 44.90 | 45.00 | 43.70 | 44.06 | 44.06 | -1.83% | 787,368 |