Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 66.50
+1.40 (2.15%)
At close: Jul 9, 2026
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 66.80 | 66.80 | 65.75 | 66.50 | 66.50 | 2.15% | 40,137 |
| Jul 8, 2026 | 69.30 | 69.30 | 63.25 | 65.10 | 65.10 | -6.33% | 49,409 |
| Jul 7, 2026 | 69.85 | 69.85 | 69.50 | 69.50 | 69.50 | 1.46% | 22,318 |
| Jul 6, 2026 | 69.80 | 69.85 | 66.65 | 68.50 | 68.50 | -1.86% | 37,002 |
| Jul 3, 2026 | 70.60 | 70.60 | 69.80 | 69.80 | 69.80 | -0.14% | 19,183 |
| Jul 2, 2026 | 69.90 | 70.45 | 69.90 | 69.90 | 69.90 | -0.14% | 18,383 |
| Jul 1, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | 24,331 |
| Jun 30, 2026 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | -0.71% | 30,455 |
| Jun 29, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 24,449 |
| Jun 26, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 14,233 |
| Jun 25, 2026 | 72.50 | 72.50 | 71.90 | 72.00 | 72.00 | 0.70% | 19,684 |
| Jun 24, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -1.38% | 31,673 |
| Jun 23, 2026 | 73.10 | 73.10 | 72.50 | 72.50 | 72.50 | -1.36% | 21,062 |
| Jun 22, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | 0.20% | 29,062 |
| Jun 19, 2026 | 73.50 | 73.50 | 73.35 | 73.35 | 73.35 | -0.20% | 19,776 |
| Jun 18, 2026 | 73.95 | 73.95 | 73.50 | 73.50 | 73.50 | -0.61% | 27,772 |
| Jun 17, 2026 | 75.00 | 75.00 | 73.95 | 73.95 | 73.95 | -1.40% | 39,325 |
| Jun 16, 2026 | 75.10 | 75.20 | 75.00 | 75.00 | 75.00 | -0.13% | 22,262 |
| Jun 15, 2026 | 74.80 | 75.50 | 74.80 | 75.10 | 75.10 | 1.49% | 35,838 |
| Jun 12, 2026 | 72.90 | 75.00 | 72.90 | 74.00 | 74.00 | 1.37% | 24,369 |
| Jun 11, 2026 | 73.00 | 73.60 | 73.00 | 73.00 | 73.00 | -2.54% | 32,408 |
| Jun 10, 2026 | 75.40 | 75.40 | 74.90 | 74.90 | 74.90 | -0.79% | 13,160 |
| Jun 9, 2026 | 75.80 | 75.80 | 75.50 | 75.50 | 75.50 | - | 25,699 |
| Jun 8, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.11% | 30,232 |
| Jun 5, 2026 | 77.25 | 77.30 | 76.35 | 76.35 | 76.35 | -1.17% | 20,058 |
| Jun 4, 2026 | 78.50 | 78.50 | 77.25 | 77.25 | 77.25 | -0.32% | 35,519 |
| Jun 3, 2026 | 78.90 | 78.90 | 76.00 | 77.50 | 77.50 | -0.90% | 24,362 |
| Jun 2, 2026 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 0.26% | 30,062 |
| Jun 1, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -1.33% | 33,097 |
| May 26, 2026 | 78.50 | 79.05 | 78.50 | 79.05 | 79.05 | -2.41% | 9,882 |
| May 25, 2026 | 78.85 | 81.00 | 78.85 | 81.00 | 81.00 | 2.73% | 46,781 |
| May 22, 2026 | 72.00 | 81.25 | 72.00 | 78.85 | 78.85 | 6.55% | 78,444 |
| May 21, 2026 | 75.90 | 75.90 | 74.00 | 74.00 | 74.00 | -2.63% | 97,792 |
| May 20, 2026 | 82.00 | 82.00 | 76.00 | 76.00 | 76.00 | -5.30% | 82,288 |
| May 18, 2026 | 80.95 | 83.25 | 80.25 | 80.25 | 80.25 | 1.84% | 60,402 |
| May 15, 2026 | 78.30 | 79.00 | 78.30 | 78.80 | 78.80 | 1.42% | 30,642 |
| May 14, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -0.06% | 14,785 |
| May 13, 2026 | 78.50 | 78.50 | 77.00 | 77.75 | 77.75 | -0.83% | 19,189 |
| May 12, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | -1.88% | 46,446 |
| May 11, 2026 | 80.00 | 80.00 | 76.00 | 79.90 | 79.90 | -2.68% | 120,052 |
| May 8, 2026 | 82.10 | 82.30 | 82.10 | 82.10 | 82.10 | - | 32,914 |
| May 7, 2026 | 83.75 | 83.75 | 82.10 | 82.10 | 82.10 | -1.97% | 25,266 |
| May 6, 2026 | 83.90 | 83.90 | 83.65 | 83.75 | 83.75 | -0.89% | 26,808 |
| May 5, 2026 | 86.10 | 86.10 | 81.25 | 84.50 | 84.50 | -1.86% | 18,524 |
| May 4, 2026 | 86.70 | 86.70 | 86.00 | 86.10 | 86.10 | -0.69% | 34,206 |
| Apr 30, 2026 | 79.00 | 88.30 | 79.00 | 86.70 | 86.70 | 7.97% | 42,313 |
| Apr 29, 2026 | 80.40 | 80.40 | 80.30 | 80.30 | 80.30 | 0.06% | 15,382 |
| Apr 28, 2026 | 83.60 | 83.60 | 80.25 | 80.25 | 80.25 | -2.25% | 13,076 |
| Apr 27, 2026 | 83.00 | 83.10 | 82.10 | 82.10 | 82.10 | 1.67% | 20,434 |
| Apr 24, 2026 | 79.45 | 80.75 | 79.45 | 80.75 | 80.75 | 1.64% | 20,375 |