Ihlas Haber Ajansi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	64.35	66.85	63.35	64.35	64.35	-	1,357,568
Jan 29, 2026	60.35	65.45	60.25	64.35	64.35	6.63%	1,103,661
Jan 28, 2026	60.75	63.20	58.75	60.35	60.35	0.58%	1,165,972
Jan 27, 2026	58.20	61.50	56.15	60.00	60.00	2.83%	1,679,919
Jan 26, 2026	57.60	61.70	56.90	58.35	58.35	1.13%	2,250,250
Jan 23, 2026	55.95	58.85	53.20	57.70	57.70	3.13%	2,712,425
Jan 22, 2026	56.85	58.80	55.00	55.95	55.95	3.61%	3,470,127
Jan 21, 2026	50.60	54.00	49.80	54.00	54.00	9.98%	1,941,949
Jan 20, 2026	44.00	49.10	44.00	49.10	49.10	9.99%	2,501,966
Jan 19, 2026	42.50	46.20	41.52	44.64	44.64	6.29%	4,226,613
Jan 16, 2026	41.14	43.00	40.84	42.00	42.00	2.09%	745,236
Jan 15, 2026	40.54	42.00	40.54	41.14	41.14	0.88%	490,391
Jan 14, 2026	40.64	41.42	40.54	40.78	40.78	0.34%	442,332
Jan 13, 2026	40.84	40.92	40.06	40.64	40.64	-0.49%	533,955
Jan 12, 2026	40.78	42.50	40.52	40.84	40.84	0.10%	880,802
Jan 9, 2026	41.12	41.22	40.30	40.80	40.80	0.99%	271,766
Jan 8, 2026	40.38	41.50	39.94	40.40	40.40	0.05%	635,176
Jan 7, 2026	44.40	44.40	40.12	40.38	40.38	-8.02%	1,472,342
Jan 6, 2026	43.50	44.10	42.88	43.90	43.90	2.00%	645,571
Jan 5, 2026	42.30	44.94	41.90	43.04	43.04	1.75%	1,797,728
Jan 2, 2026	41.50	42.30	40.46	42.30	42.30	2.92%	445,291
Dec 31, 2025	42.00	42.10	40.20	41.10	41.10	-2.38%	517,574
Dec 30, 2025	42.88	43.24	42.00	42.10	42.10	-1.82%	487,307
Dec 29, 2025	42.70	42.96	41.06	42.88	42.88	0.42%	590,122
Dec 26, 2025	43.10	43.92	42.36	42.70	42.70	1.14%	721,513
Dec 25, 2025	40.50	44.38	40.40	42.22	42.22	3.94%	1,189,580
Dec 24, 2025	40.74	41.02	39.68	40.62	40.62	-0.29%	329,417
Dec 23, 2025	39.58	40.86	39.26	40.74	40.74	1.44%	387,782
Dec 22, 2025	39.82	40.80	39.66	40.16	40.16	0.90%	353,276
Dec 19, 2025	38.78	39.80	38.52	39.80	39.80	2.63%	563,866
Dec 18, 2025	38.86	39.24	38.40	38.78	38.78	-0.10%	406,476
Dec 17, 2025	38.80	40.30	38.74	38.82	38.82	0.10%	646,790
Dec 16, 2025	38.62	39.48	38.56	38.78	38.78	0.47%	317,000
Dec 15, 2025	40.60	41.44	38.24	38.60	38.60	-3.74%	1,058,630
Dec 12, 2025	39.82	40.44	39.28	40.10	40.10	0.25%	445,728
Dec 11, 2025	39.40	40.50	39.30	40.00	40.00	1.78%	406,391
Dec 10, 2025	39.66	40.24	39.12	39.30	39.30	-1.65%	224,406
Dec 9, 2025	38.72	40.28	38.44	39.96	39.96	3.63%	479,114
Dec 8, 2025	38.50	39.10	38.42	38.56	38.56	0.16%	364,532
Dec 5, 2025	39.12	39.24	38.02	38.50	38.50	-0.77%	243,248
Dec 4, 2025	40.32	40.32	38.34	38.80	38.80	-1.47%	427,926
Dec 3, 2025	38.02	39.82	38.02	39.38	39.38	2.18%	315,521
Dec 2, 2025	39.20	39.68	37.98	38.54	38.54	-1.68%	582,550
Dec 1, 2025	37.06	39.68	36.04	39.20	39.20	5.66%	634,196
Nov 28, 2025	40.10	40.24	36.46	37.10	37.10	-6.55%	968,513
Nov 27, 2025	39.62	40.42	39.36	39.70	39.70	0.20%	348,331
Nov 26, 2025	39.86	40.42	38.96	39.62	39.62	-0.60%	487,167
Nov 25, 2025	40.26	40.60	39.52	39.86	39.86	-0.99%	456,294
Nov 24, 2025	41.50	42.46	40.20	40.26	40.26	-1.18%	760,973
Nov 21, 2025	40.04	42.20	40.04	40.74	40.74	1.85%	1,018,416