Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 75.00
-0.95 (-1.25%)
At close: Aug 21, 2026
Isbir Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.95 | 75.95 | 75.00 | 75.00 | 75.00 | -1.25% | 38,944 |
| Aug 20, 2026 | 73.45 | 76.10 | 73.45 | 75.95 | 75.95 | 2.50% | 22,811 |
| Aug 19, 2026 | 74.00 | 75.00 | 74.00 | 74.10 | 74.10 | 1.09% | 48,693 |
| Aug 18, 2026 | 73.20 | 73.30 | 73.20 | 73.30 | 73.30 | 0.41% | 4,022 |
| Aug 17, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.81% | 23,427 |
| Aug 14, 2026 | 71.25 | 71.70 | 71.25 | 71.70 | 71.70 | 0.14% | 17,141 |
| Aug 13, 2026 | 74.20 | 74.20 | 71.60 | 71.60 | 71.60 | -4.53% | 12,604 |
| Aug 12, 2026 | 72.55 | 75.00 | 70.10 | 75.00 | 75.00 | 2.74% | 23,861 |
| Aug 11, 2026 | 78.50 | 78.50 | 73.00 | 73.00 | 73.00 | -7.59% | 38,526 |
| Aug 10, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 4.29% | 69,473 |
| Aug 7, 2026 | 72.00 | 75.75 | 72.00 | 75.75 | 75.75 | 9.94% | 80,958 |
| Aug 6, 2026 | 68.00 | 68.95 | 68.00 | 68.90 | 68.90 | 2.84% | 10,885 |
| Aug 5, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.67% | 10,440 |
| Aug 4, 2026 | 66.05 | 66.05 | 65.00 | 65.90 | 65.90 | -1.05% | 10,026 |
| Aug 3, 2026 | 67.00 | 67.00 | 66.60 | 66.60 | 66.60 | -0.30% | 8,948 |
| Jul 31, 2026 | 63.50 | 66.80 | 63.50 | 66.80 | 66.80 | - | 20,742 |
| Jul 30, 2026 | 66.50 | 67.50 | 66.50 | 66.80 | 66.80 | -0.22% | 15,621 |
| Jul 29, 2026 | 68.45 | 68.45 | 66.95 | 66.95 | 66.95 | -2.97% | 13,003 |
| Jul 28, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -3.50% | 9,637 |
| Jul 27, 2026 | 71.75 | 71.75 | 69.45 | 71.50 | 71.50 | -1.31% | 11,299 |
| Jul 24, 2026 | 70.20 | 73.00 | 70.20 | 72.45 | 72.45 | 1.33% | 47,783 |
| Jul 23, 2026 | 64.30 | 71.50 | 64.30 | 71.50 | 71.50 | 10.00% | 53,421 |
| Jul 22, 2026 | 66.05 | 66.05 | 65.00 | 65.00 | 65.00 | -1.59% | 16,988 |
| Jul 21, 2026 | 67.80 | 67.80 | 66.05 | 66.05 | 66.05 | -2.58% | 19,410 |
| Jul 20, 2026 | 67.30 | 68.00 | 67.30 | 67.80 | 67.80 | -1.53% | 22,536 |
| Jul 17, 2026 | 69.30 | 69.30 | 68.55 | 68.85 | 68.85 | -1.50% | 12,014 |
| Jul 16, 2026 | 68.45 | 70.00 | 68.45 | 69.90 | 69.90 | 1.38% | 18,585 |
| Jul 14, 2026 | 67.80 | 68.95 | 67.80 | 68.95 | 68.95 | 1.70% | 13,363 |
| Jul 13, 2026 | 68.55 | 68.55 | 67.80 | 67.80 | 67.80 | -0.29% | 9,958 |
| Jul 10, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 68.00 | 3.76% | 30,562 |
| Jul 9, 2026 | 66.80 | 66.80 | 65.75 | 66.50 | 65.54 | 2.15% | 40,137 |
| Jul 8, 2026 | 69.30 | 69.30 | 63.25 | 65.10 | 64.16 | -6.33% | 49,409 |
| Jul 7, 2026 | 69.85 | 69.85 | 69.50 | 69.50 | 68.49 | 1.46% | 22,318 |
| Jul 6, 2026 | 69.80 | 69.85 | 66.65 | 68.50 | 67.51 | -1.86% | 37,002 |
| Jul 3, 2026 | 70.60 | 70.60 | 69.80 | 69.80 | 68.79 | -0.14% | 19,183 |
| Jul 2, 2026 | 69.90 | 70.45 | 69.90 | 69.90 | 68.89 | -0.14% | 18,383 |
| Jul 1, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 68.99 | 0.72% | 24,331 |
| Jun 30, 2026 | 69.90 | 69.90 | 69.50 | 69.50 | 68.49 | -0.71% | 30,455 |
| Jun 29, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 68.99 | -1.41% | 24,449 |
| Jun 26, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 69.97 | -1.39% | 14,233 |
| Jun 25, 2026 | 72.50 | 72.50 | 71.90 | 72.00 | 70.96 | 0.70% | 19,684 |
| Jun 24, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 70.46 | -1.38% | 31,673 |
| Jun 23, 2026 | 73.10 | 73.10 | 72.50 | 72.50 | 71.45 | -1.36% | 21,062 |
| Jun 22, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 72.43 | 0.20% | 29,062 |
| Jun 19, 2026 | 73.50 | 73.50 | 73.35 | 73.35 | 72.29 | -0.20% | 19,776 |
| Jun 18, 2026 | 73.95 | 73.95 | 73.50 | 73.50 | 72.43 | -0.61% | 27,772 |
| Jun 17, 2026 | 75.00 | 75.00 | 73.95 | 73.95 | 72.88 | -1.40% | 39,325 |
| Jun 16, 2026 | 75.10 | 75.20 | 75.00 | 75.00 | 73.91 | -0.13% | 22,262 |
| Jun 15, 2026 | 74.80 | 75.50 | 74.80 | 75.10 | 74.01 | 1.49% | 35,838 |
| Jun 12, 2026 | 72.90 | 75.00 | 72.90 | 74.00 | 72.93 | 1.37% | 24,369 |