Hürriyet Gazetecilik ve Matbaacilik A.S. (IST:HURGZ)
Turkey · Delayed Price · Currency is TRY 7.64
-0.06 (-0.78%)
Last updated: Sep 3, 2025, 11:42 AM GMT+3
IST:HURGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.70 | 7.98 | 7.51 | 7.91 | - | 2.73% | 8,019,508 |
| Sep 2, 2025 | 8.10 | 8.30 | 7.38 | 7.70 | - | -4.94% | 8,048,884 |
| Sep 1, 2025 | 7.50 | 8.17 | 7.48 | 8.10 | - | 7.43% | 7,015,958 |
| Aug 29, 2025 | 7.64 | 7.87 | 7.51 | 7.54 | - | -1.31% | 4,080,267 |
| Aug 28, 2025 | 7.96 | 8.13 | 7.64 | 7.64 | - | -4.02% | 5,082,607 |
| Aug 27, 2025 | 8.37 | 8.44 | 7.96 | 7.96 | - | -4.90% | 7,792,630 |
| Aug 26, 2025 | 7.70 | 8.45 | 7.70 | 8.37 | - | 8.42% | 17,467,659 |
| Aug 25, 2025 | 7.90 | 7.94 | 7.67 | 7.72 | - | -1.53% | 5,558,536 |
| Aug 22, 2025 | 7.28 | 7.93 | 7.28 | 7.84 | - | 7.84% | 11,089,150 |
| Aug 21, 2025 | 7.23 | 7.37 | 7.23 | 7.27 | - | 0.69% | 3,866,214 |
| Aug 20, 2025 | 7.68 | 7.70 | 7.19 | 7.22 | - | -5.99% | 7,255,163 |
| Aug 19, 2025 | 7.50 | 7.75 | 7.40 | 7.68 | - | 2.40% | 6,876,201 |
| Aug 18, 2025 | 7.29 | 7.70 | 7.02 | 7.50 | - | 2.04% | 12,321,098 |
| Aug 15, 2025 | 7.42 | 7.51 | 7.35 | 7.35 | - | -0.94% | 3,542,625 |
| Aug 14, 2025 | 7.57 | 7.68 | 7.36 | 7.42 | - | -1.98% | 3,138,778 |
| Aug 13, 2025 | 7.77 | 7.88 | 7.57 | 7.57 | - | -2.95% | 4,030,823 |
| Aug 12, 2025 | 7.67 | 7.90 | 7.53 | 7.80 | - | 1.83% | 5,323,967 |
| Aug 11, 2025 | 7.90 | 7.98 | 7.60 | 7.66 | - | -2.92% | 5,986,635 |
| Aug 8, 2025 | 7.90 | 8.16 | 7.72 | 7.89 | - | -0.13% | 5,940,931 |
| Aug 7, 2025 | 8.04 | 8.20 | 7.77 | 7.90 | - | -1.74% | 7,553,031 |
| Aug 6, 2025 | 8.44 | 8.47 | 7.96 | 8.04 | - | -4.06% | 8,970,874 |
| Aug 5, 2025 | 7.80 | 8.56 | 7.78 | 8.38 | - | 7.30% | 15,369,252 |
| Aug 4, 2025 | 7.97 | 8.09 | 7.67 | 7.81 | - | -1.76% | 9,103,192 |
| Aug 1, 2025 | 7.85 | 8.15 | 7.60 | 7.95 | - | 4.06% | 15,970,725 |
| Jul 31, 2025 | 7.68 | 7.90 | 7.59 | 7.64 | - | - | 5,586,798 |
| Jul 30, 2025 | 7.52 | 7.90 | 7.47 | 7.64 | - | 3.24% | 11,555,968 |
| Jul 29, 2025 | 7.90 | 8.09 | 7.40 | 7.40 | - | -5.73% | 10,971,219 |
| Jul 28, 2025 | 8.10 | 8.33 | 7.82 | 7.85 | - | -1.63% | 11,905,038 |
| Jul 25, 2025 | 8.08 | 8.67 | 7.81 | 7.98 | - | -0.25% | 19,418,903 |
| Jul 24, 2025 | 7.69 | 8.35 | 7.61 | 8.00 | - | 3.90% | 25,142,845 |
| Jul 23, 2025 | 7.23 | 7.76 | 6.99 | 7.70 | - | 9.07% | 27,161,523 |
| Jul 22, 2025 | 6.58 | 7.21 | 6.51 | 7.06 | - | 7.29% | 18,732,746 |
| Jul 21, 2025 | 6.48 | 6.73 | 6.44 | 6.58 | - | 2.02% | 6,035,219 |
| Jul 18, 2025 | 6.48 | 6.74 | 6.36 | 6.45 | - | 0.78% | 11,350,784 |
| Jul 17, 2025 | 6.80 | 6.96 | 6.35 | 6.40 | - | -4.48% | 10,776,746 |
| Jul 16, 2025 | 6.11 | 6.72 | 6.05 | 6.70 | - | 9.66% | 16,492,123 |
| Jul 14, 2025 | 6.10 | 6.13 | 6.04 | 6.11 | - | 0.33% | 1,861,625 |
| Jul 11, 2025 | 6.20 | 6.32 | 6.02 | 6.09 | - | -1.62% | 3,723,726 |
| Jul 10, 2025 | 6.19 | 6.32 | 6.18 | 6.19 | - | -0.16% | 2,225,740 |
| Jul 9, 2025 | 6.19 | 6.26 | 6.15 | 6.20 | - | 0.32% | 1,786,067 |
| Jul 8, 2025 | 6.20 | 6.31 | 6.14 | 6.18 | - | -0.32% | 3,770,957 |
| Jul 7, 2025 | 6.20 | 6.29 | 6.15 | 6.20 | - | -1.12% | 1,756,261 |
| Jul 4, 2025 | 6.41 | 6.48 | 6.25 | 6.27 | - | -2.18% | 3,975,671 |
| Jul 3, 2025 | 7.18 | 7.29 | 6.41 | 6.41 | - | -9.97% | 14,099,473 |
| Jul 2, 2025 | 6.61 | 7.20 | 6.58 | 7.12 | - | 8.70% | 12,010,247 |
| Jul 1, 2025 | 6.54 | 6.64 | 6.43 | 6.55 | - | 0.15% | 2,600,540 |
| Jun 30, 2025 | 6.32 | 6.57 | 6.32 | 6.54 | - | 3.32% | 2,151,241 |
| Jun 27, 2025 | 6.39 | 6.47 | 6.23 | 6.33 | - | -0.94% | 2,330,627 |
| Jun 26, 2025 | 6.52 | 6.66 | 6.39 | 6.39 | - | -1.24% | 2,127,266 |
| Jun 25, 2025 | 6.51 | 6.89 | 6.47 | 6.47 | - | -0.61% | 5,580,850 |