Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 71.95
-3.65 (-4.83%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 81.00 | 81.00 | 75.20 | 75.60 | 75.60 | -5.50% | 53,184 |
| Feb 26, 2026 | 80.25 | 80.25 | 80.00 | 80.00 | 80.00 | -0.93% | 8,067 |
| Feb 25, 2026 | 82.00 | 82.00 | 80.75 | 80.75 | 80.75 | -0.25% | 10,272 |
| Feb 24, 2026 | 79.60 | 81.00 | 79.60 | 80.95 | 80.95 | 1.76% | 15,816 |
| Feb 23, 2026 | 78.00 | 79.55 | 78.00 | 79.55 | 79.55 | 1.99% | 40,139 |
| Feb 20, 2026 | 80.00 | 80.00 | 77.35 | 78.00 | 78.00 | 0.84% | 33,123 |
| Feb 19, 2026 | 81.95 | 81.95 | 77.35 | 77.35 | 77.35 | -5.96% | 45,367 |
| Feb 18, 2026 | 84.00 | 84.00 | 82.25 | 82.25 | 82.25 | -1.02% | 44,807 |
| Feb 17, 2026 | 85.00 | 85.00 | 83.10 | 83.10 | 83.10 | 0.61% | 66,926 |
| Feb 16, 2026 | 85.40 | 85.40 | 80.65 | 82.60 | 82.60 | -1.14% | 102,152 |
| Feb 13, 2026 | 83.00 | 83.55 | 83.00 | 83.55 | 83.55 | 0.84% | 44,418 |
| Feb 12, 2026 | 83.30 | 83.30 | 82.50 | 82.85 | 82.85 | 0.42% | 34,804 |
| Feb 11, 2026 | 83.20 | 83.20 | 82.50 | 82.50 | 82.50 | -0.84% | 56,078 |
| Feb 10, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | 22,577 |
| Feb 9, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | -0.30% | 30,428 |
| Feb 6, 2026 | 84.00 | 84.00 | 83.20 | 83.25 | 83.25 | -0.89% | 11,154 |
| Feb 5, 2026 | 85.05 | 85.05 | 84.00 | 84.00 | 84.00 | -1.06% | 20,598 |
| Feb 4, 2026 | 82.50 | 85.75 | 82.50 | 84.90 | 84.90 | 2.78% | 36,737 |
| Feb 3, 2026 | 83.00 | 83.00 | 82.60 | 82.60 | 82.60 | -0.48% | 27,582 |
| Feb 2, 2026 | 82.30 | 83.00 | 82.30 | 83.00 | 83.00 | -1.13% | 21,940 |
| Jan 30, 2026 | 86.50 | 86.50 | 83.50 | 83.95 | 83.95 | -2.38% | 18,486 |
| Jan 29, 2026 | 82.15 | 86.00 | 82.15 | 86.00 | 86.00 | 2.44% | 29,362 |
| Jan 28, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - | 51,953 |
| Jan 27, 2026 | 83.00 | 83.95 | 81.00 | 83.95 | 83.95 | -0.59% | 54,120 |
| Jan 26, 2026 | 86.00 | 86.00 | 84.45 | 84.45 | 84.45 | -1.80% | 21,709 |
| Jan 23, 2026 | 86.45 | 86.45 | 86.00 | 86.00 | 86.00 | 1.18% | 19,019 |
| Jan 22, 2026 | 85.95 | 85.95 | 85.00 | 85.00 | 85.00 | 1.25% | 23,468 |
| Jan 21, 2026 | 83.60 | 83.95 | 83.50 | 83.95 | 83.95 | 0.42% | 11,893 |
| Jan 20, 2026 | 85.25 | 85.25 | 83.10 | 83.60 | 83.60 | -1.94% | 13,941 |
| Jan 19, 2026 | 86.40 | 86.70 | 85.25 | 85.25 | 85.25 | -1.22% | 28,646 |
| Jan 16, 2026 | 84.95 | 86.30 | 84.95 | 86.30 | 86.30 | 2.37% | 14,066 |
| Jan 15, 2026 | 83.50 | 84.30 | 83.50 | 84.30 | 84.30 | 3.63% | 25,788 |
| Jan 14, 2026 | 86.00 | 86.00 | 79.00 | 81.35 | 81.35 | -6.49% | 47,461 |
| Jan 13, 2026 | 88.95 | 88.95 | 87.00 | 87.00 | 87.00 | -2.19% | 26,776 |
| Jan 12, 2026 | 90.00 | 90.00 | 86.60 | 88.95 | 88.95 | -1.17% | 23,530 |
| Jan 9, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 90.00 | 1.18% | 22,382 |
| Jan 8, 2026 | 88.10 | 88.95 | 87.90 | 88.95 | 88.95 | -2.57% | 15,828 |
| Jan 7, 2026 | 93.30 | 93.35 | 91.30 | 91.30 | 91.30 | 2.35% | 39,485 |
| Jan 6, 2026 | 83.75 | 89.20 | 83.75 | 89.20 | 89.20 | 9.99% | 39,897 |
| Jan 5, 2026 | 89.00 | 89.10 | 78.75 | 81.10 | 81.10 | -7.31% | 30,912 |
| Jan 2, 2026 | 86.30 | 87.50 | 86.00 | 87.50 | 87.50 | 2.34% | 19,235 |
| Dec 31, 2025 | 86.35 | 86.35 | 84.80 | 85.50 | 85.50 | -0.64% | 26,383 |
| Dec 30, 2025 | 85.90 | 86.05 | 85.90 | 86.05 | 86.05 | -0.64% | 14,445 |
| Dec 29, 2025 | 88.00 | 88.00 | 86.60 | 86.60 | 86.60 | -2.37% | 10,997 |
| Dec 26, 2025 | 88.75 | 88.75 | 88.00 | 88.70 | 88.70 | 1.95% | 10,007 |
| Dec 25, 2025 | 87.00 | 87.00 | 86.90 | 87.00 | 87.00 | - | 13,130 |
| Dec 24, 2025 | 86.90 | 87.00 | 86.90 | 87.00 | 87.00 | 1.05% | 15,868 |
| Dec 23, 2025 | 86.10 | 86.10 | 85.50 | 86.10 | 86.10 | 0.12% | 37,626 |
| Dec 22, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.34% | 16,851 |
| Dec 19, 2025 | 89.15 | 90.50 | 89.15 | 89.90 | 89.90 | 3.21% | 24,319 |