Ihlas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	2.27	2.48	2.27	2.29	2.29	1.33%	794,031,000
Jan 9, 2026	2.26	2.28	2.25	2.26	2.26	0.44%	33,271,300
Jan 8, 2026	2.27	2.32	2.24	2.25	2.25	-0.88%	91,727,700
Jan 7, 2026	2.33	2.34	2.26	2.27	2.27	-2.16%	41,293,830
Jan 6, 2026	2.32	2.35	2.30	2.32	2.32	-	95,794,007
Jan 5, 2026	2.30	2.49	2.29	2.32	2.32	1.31%	292,452,200
Jan 2, 2026	2.27	2.31	2.27	2.29	2.29	1.33%	54,296,480
Dec 31, 2025	2.26	2.31	2.25	2.26	2.26	0.44%	101,888,100
Dec 30, 2025	2.26	2.29	2.23	2.25	2.25	-0.44%	64,058,970
Dec 29, 2025	2.49	2.56	2.26	2.26	2.26	-8.50%	277,565,200
Dec 26, 2025	2.25	2.47	2.24	2.47	2.47	9.78%	281,583,000
Dec 25, 2025	2.26	2.28	2.24	2.25	2.25	0.45%	35,833,940
Dec 24, 2025	2.29	2.30	2.24	2.24	2.24	-2.61%	59,802,950
Dec 23, 2025	2.31	2.37	2.28	2.30	2.30	-0.43%	166,400,000
Dec 22, 2025	2.38	2.41	2.30	2.31	2.31	-2.53%	112,793,200
Dec 19, 2025	2.39	2.48	2.37	2.37	2.37	-0.84%	92,015,670
Dec 18, 2025	2.40	2.43	2.37	2.39	2.39	0.42%	60,822,541
Dec 17, 2025	2.43	2.45	2.37	2.38	2.38	-2.06%	63,908,980
Dec 16, 2025	2.46	2.52	2.41	2.43	2.43	-0.82%	104,001,700
Dec 15, 2025	2.51	2.64	2.45	2.45	2.45	-2.00%	184,754,100
Dec 12, 2025	2.59	2.59	2.47	2.50	2.50	-2.72%	100,083,400
Dec 11, 2025	2.61	2.66	2.56	2.57	2.57	-1.15%	94,202,480
Dec 10, 2025	2.63	2.69	2.60	2.60	2.60	-1.14%	118,712,100
Dec 9, 2025	2.63	2.66	2.61	2.63	2.63	0.38%	66,851,540
Dec 8, 2025	2.67	2.73	2.61	2.62	2.62	-1.13%	158,506,600
Dec 5, 2025	2.63	2.75	2.63	2.65	2.65	0.76%	182,026,000
Dec 4, 2025	2.74	2.79	2.62	2.63	2.63	-4.01%	181,717,100
Dec 3, 2025	2.88	2.89	2.73	2.74	2.74	-7.12%	380,490,900
Dec 2, 2025	3.06	3.10	2.95	2.95	2.95	-9.79%	244,009,963
Dec 1, 2025	3.24	3.32	3.24	3.27	3.27	1.24%	86,175,890
Nov 28, 2025	3.34	3.34	3.23	3.23	3.23	-2.71%	78,714,170