Ihlas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.23	1.27	1.23	1.25	1.25	3.31%	126,492,600
Jun 12, 2026	1.24	1.25	1.21	1.21	1.21	-1.63%	214,332,900
Jun 11, 2026	1.26	1.26	1.21	1.23	1.23	-2.38%	127,600,700
Jun 10, 2026	1.35	1.36	1.26	1.26	1.26	-6.67%	152,647,915
Jun 9, 2026	1.46	1.47	1.34	1.35	1.35	-6.90%	274,090,000
Jun 8, 2026	1.93	1.98	1.89	1.90	1.45	-1.04%	116,552,086
Jun 5, 2026	2.02	2.04	1.91	1.92	1.47	-4.95%	92,796,560
Jun 4, 2026	2.05	2.08	2.01	2.02	1.54	-0.98%	58,910,040
Jun 3, 2026	2.09	2.21	2.03	2.04	1.56	-1.45%	128,526,300
Jun 2, 2026	2.04	2.10	2.04	2.07	1.58	1.97%	38,101,340
Jun 1, 2026	2.05	2.09	2.03	2.03	1.55	-	32,365,980
May 26, 2026	2.03	2.06	2.02	2.03	1.55	-0.49%	14,183,730
May 25, 2026	2.02	2.04	2.01	2.04	1.56	1.49%	20,878,160
May 22, 2026	1.92	2.03	1.90	2.01	1.53	4.15%	29,325,010
May 21, 2026	2.04	2.04	1.93	1.93	1.47	-4.46%	29,260,610
May 20, 2026	2.04	2.04	2.00	2.02	1.54	-0.49%	22,684,720
May 18, 2026	2.08	2.09	2.02	2.03	1.55	-2.40%	28,145,050
May 15, 2026	2.13	2.13	2.07	2.08	1.59	-2.35%	28,238,750
May 14, 2026	2.12	2.15	2.12	2.13	1.63	0.95%	36,306,740
May 13, 2026	2.23	2.25	2.11	2.11	1.61	-4.52%	50,349,470
May 12, 2026	2.33	2.35	2.21	2.21	1.69	-4.74%	76,639,900
May 11, 2026	2.32	2.35	2.31	2.32	1.77	-	43,060,120
May 8, 2026	2.35	2.36	2.31	2.32	1.77	-0.43%	75,386,270
May 7, 2026	2.27	2.33	2.23	2.33	1.78	3.56%	79,970,950
May 6, 2026	2.23	2.26	2.21	2.25	1.72	1.81%	67,566,780
May 5, 2026	2.18	2.25	2.17	2.21	1.69	1.84%	80,326,490
May 4, 2026	2.25	2.27	2.16	2.17	1.66	-3.12%	88,423,900
Apr 30, 2026	2.27	2.27	2.22	2.24	1.71	-1.32%	46,475,210
Apr 29, 2026	2.23	2.31	2.19	2.27	1.73	3.18%	80,479,990
Apr 28, 2026	2.24	2.26	2.19	2.20	1.68	-1.35%	63,049,260
Apr 27, 2026	2.23	2.26	2.21	2.23	1.70	0.90%	59,809,640
Apr 24, 2026	2.18	2.29	2.15	2.21	1.69	1.38%	121,863,100
Apr 22, 2026	2.22	2.25	2.16	2.18	1.66	-0.91%	66,650,840
Apr 21, 2026	2.16	2.31	2.16	2.20	1.68	2.33%	153,633,200
Apr 20, 2026	2.18	2.19	2.15	2.15	1.64	-1.83%	37,289,950
Apr 17, 2026	2.16	2.20	2.14	2.19	1.67	2.34%	50,829,760
Apr 16, 2026	2.17	2.20	2.12	2.14	1.63	-0.47%	33,305,030
Apr 15, 2026	2.10	2.16	2.09	2.15	1.64	2.87%	49,291,820
Apr 14, 2026	2.07	2.10	2.07	2.09	1.59	1.46%	27,962,300
Apr 13, 2026	2.06	2.08	2.02	2.06	1.57	-0.96%	43,211,130
Apr 10, 2026	2.05	2.10	2.05	2.08	1.59	1.96%	34,784,970
Apr 9, 2026	2.08	2.08	2.03	2.04	1.56	-1.92%	46,475,750
Apr 8, 2026	2.03	2.09	2.03	2.08	1.59	5.58%	37,336,300
Apr 7, 2026	2.04	2.06	1.96	1.97	1.50	-3.43%	37,202,940
Apr 6, 2026	2.03	2.06	2.03	2.04	1.56	0.99%	18,381,150
Apr 3, 2026	2.00	2.07	2.00	2.02	1.54	1.00%	46,817,420
Apr 2, 2026	1.98	2.02	1.98	2.00	1.53	-0.50%	36,964,100
Apr 1, 2026	1.94	2.02	1.93	2.01	1.53	5.24%	69,868,900
Mar 31, 2026	1.90	1.92	1.88	1.91	1.46	1.06%	40,892,060
Mar 30, 2026	1.90	1.93	1.87	1.89	1.44	-0.53%	58,691,130