Ihlas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.03	2.04	1.95	1.96	1.96	-3.45%	117,423,100
Mar 23, 2026	2.02	2.04	1.93	2.03	2.03	-	65,168,380
Mar 19, 2026	2.03	2.04	2.02	2.03	2.03	-	15,190,880
Mar 18, 2026	2.05	2.08	2.03	2.03	2.03	-0.98%	41,198,390
Mar 17, 2026	2.03	2.05	2.02	2.05	2.05	1.49%	42,967,700
Mar 16, 2026	2.05	2.07	2.02	2.02	2.02	-0.98%	47,325,230
Mar 13, 2026	2.08	2.09	2.04	2.04	2.04	-0.49%	85,067,170
Mar 12, 2026	2.06	2.10	2.04	2.05	2.05	-	70,837,850
Mar 11, 2026	2.04	2.08	2.02	2.05	2.05	1.49%	92,787,460
Mar 10, 2026	2.00	2.06	1.98	2.02	2.02	3.06%	74,790,020
Mar 9, 2026	1.95	1.97	1.92	1.96	1.96	-0.51%	45,430,380
Mar 6, 2026	2.01	2.03	1.95	1.97	1.97	-1.99%	42,251,890
Mar 5, 2026	2.00	2.04	2.00	2.01	2.01	1.52%	56,913,450
Mar 4, 2026	1.98	1.99	1.92	1.98	1.98	0.51%	72,279,740
Mar 3, 2026	2.00	2.08	1.96	1.97	1.97	-1.50%	195,050,400
Mar 2, 2026	1.93	2.03	1.93	2.00	2.00	-5.66%	65,345,550
Feb 27, 2026	2.19	2.20	2.10	2.12	2.12	-2.30%	63,730,570
Feb 26, 2026	2.18	2.20	2.16	2.17	2.17	-0.46%	102,333,900
Feb 25, 2026	2.27	2.28	2.18	2.18	2.18	-3.54%	69,641,900
Feb 24, 2026	2.28	2.29	2.26	2.26	2.26	-0.88%	42,304,170
Feb 23, 2026	2.28	2.32	2.27	2.28	2.28	0.44%	60,692,130
Feb 20, 2026	2.27	2.33	2.26	2.27	2.27	0.44%	143,745,600
Feb 19, 2026	2.35	2.36	2.26	2.26	2.26	-3.42%	79,973,810
Feb 18, 2026	2.50	2.53	2.34	2.34	2.34	-5.65%	299,515,700
Feb 17, 2026	2.41	2.56	2.36	2.48	2.48	2.06%	335,548,000
Feb 16, 2026	2.45	2.52	2.37	2.43	2.43	4.74%	351,149,700
Feb 13, 2026	2.34	2.35	2.31	2.32	2.32	-0.85%	71,056,910
Feb 12, 2026	2.31	2.35	2.31	2.34	2.34	1.74%	86,484,240
Feb 11, 2026	2.31	2.39	2.29	2.30	2.30	-	276,735,700
Feb 10, 2026	2.31	2.35	2.30	2.30	2.30	-	78,077,180
Feb 9, 2026	2.29	2.32	2.29	2.30	2.30	0.88%	65,254,050
Feb 6, 2026	2.29	2.30	2.27	2.28	2.28	-	61,415,260
Feb 5, 2026	2.33	2.34	2.28	2.28	2.28	-2.15%	68,658,640
Feb 4, 2026	2.34	2.40	2.32	2.33	2.33	-	156,554,700
Feb 3, 2026	2.32	2.40	2.31	2.33	2.33	0.87%	222,064,400
Feb 2, 2026	2.27	2.36	2.24	2.31	2.31	0.87%	148,112,500
Jan 30, 2026	2.33	2.34	2.29	2.29	2.29	-1.72%	72,665,390
Jan 29, 2026	2.32	2.35	2.31	2.33	2.33	0.87%	81,457,410
Jan 28, 2026	2.31	2.39	2.30	2.31	2.31	-	239,116,200
Jan 27, 2026	2.33	2.35	2.30	2.31	2.31	-0.43%	81,526,750
Jan 26, 2026	2.32	2.36	2.31	2.32	2.32	-	111,687,100
Jan 23, 2026	2.34	2.56	2.30	2.32	2.32	-0.43%	709,998,300
Jan 22, 2026	2.29	2.37	2.28	2.33	2.33	2.19%	152,189,900
Jan 21, 2026	2.29	2.33	2.25	2.28	2.28	-	143,874,000
Jan 20, 2026	2.30	2.31	2.26	2.28	2.28	-0.44%	67,605,440
Jan 19, 2026	2.29	2.35	2.29	2.29	2.29	0.44%	129,196,155
Jan 16, 2026	2.29	2.31	2.27	2.28	2.28	-	102,615,152
Jan 15, 2026	2.27	2.30	2.26	2.28	2.28	0.88%	78,625,530
Jan 14, 2026	2.29	2.30	2.26	2.26	2.26	-0.88%	53,631,170
Jan 13, 2026	2.30	2.31	2.27	2.28	2.28	-0.44%	95,031,900