Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 49.00
-1.10 (-2.20%)
At close: Oct 23, 2026
Isbir Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.20% | 7,854 |
| Oct 22, 2026 | 48.52 | 50.25 | 48.52 | 50.10 | 50.10 | -1.76% | 11,083 |
| Oct 21, 2026 | 51.75 | 51.75 | 46.04 | 51.00 | 51.00 | -0.29% | 42,614 |
| Oct 20, 2026 | 53.50 | 53.50 | 49.70 | 51.15 | 51.15 | -4.21% | 22,755 |
| Oct 19, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -0.37% | 9,120 |
| Oct 16, 2026 | 56.50 | 56.50 | 51.80 | 53.60 | 53.60 | -5.47% | 37,777 |
| Oct 15, 2026 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | 4.04% | 11,220 |
| Oct 14, 2026 | 58.75 | 58.75 | 54.50 | 54.50 | 54.50 | -5.22% | 18,738 |
| Oct 13, 2026 | 59.95 | 59.95 | 57.50 | 57.50 | 57.50 | -1.03% | 13,609 |
| Oct 12, 2026 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | -2.68% | 9,685 |
| Oct 9, 2026 | 59.60 | 59.70 | 59.00 | 59.70 | 59.70 | -0.75% | 13,978 |
| Oct 8, 2026 | 61.10 | 61.10 | 60.15 | 60.15 | 60.15 | -0.08% | 6,354 |
| Oct 7, 2026 | 60.60 | 60.60 | 59.20 | 60.20 | 60.20 | -1.71% | 8,209 |
| Oct 6, 2026 | 63.00 | 63.00 | 60.80 | 61.25 | 61.25 | 0.33% | 11,422 |
| Oct 5, 2026 | 61.25 | 61.25 | 60.00 | 61.05 | 61.05 | -1.13% | 8,995 |
| Oct 2, 2026 | 59.25 | 62.00 | 59.25 | 61.75 | 61.75 | 4.66% | 18,065 |
| Oct 1, 2026 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | 7.66% | 20,649 |
| Sep 30, 2026 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | -4.70% | 41,156 |
| Sep 29, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 11,961 |
| Sep 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.73% | 18,121 |
| Sep 25, 2026 | 60.05 | 60.30 | 60.00 | 60.25 | 60.25 | 0.42% | 14,839 |
| Sep 24, 2026 | 63.15 | 63.15 | 60.00 | 60.00 | 60.00 | -5.66% | 18,919 |
| Sep 23, 2026 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 0.08% | 20,803 |
| Sep 22, 2026 | 63.00 | 63.60 | 63.00 | 63.55 | 63.55 | 0.87% | 13,349 |
| Sep 21, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | 31,762 |
| Sep 18, 2026 | 67.75 | 67.75 | 65.00 | 65.00 | 65.00 | -4.83% | 35,546 |
| Sep 17, 2026 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | 0.44% | 27,315 |
| Sep 16, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.23% | 16,951 |
| Sep 15, 2026 | 70.50 | 71.00 | 68.25 | 71.00 | 71.00 | - | 11,915 |
| Sep 14, 2026 | 72.00 | 72.00 | 70.20 | 71.00 | 71.00 | 0.71% | 21,746 |
| Sep 11, 2026 | 72.80 | 72.80 | 68.65 | 70.50 | 70.50 | -4.08% | 37,668 |
| Sep 10, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -1.28% | 7,399 |
| Sep 9, 2026 | 72.00 | 74.75 | 72.00 | 74.45 | 74.45 | 3.40% | 18,237 |
| Sep 8, 2026 | 71.10 | 72.00 | 70.80 | 72.00 | 72.00 | 0.84% | 22,590 |
| Sep 7, 2026 | 70.75 | 71.40 | 70.00 | 71.40 | 71.40 | 0.99% | 20,640 |
| Sep 4, 2026 | 70.70 | 70.70 | 70.00 | 70.70 | 70.70 | -2.48% | 19,446 |
| Sep 3, 2026 | 73.30 | 73.30 | 72.50 | 72.50 | 72.50 | -1.63% | 16,221 |
| Sep 2, 2026 | 71.90 | 73.85 | 71.90 | 73.70 | 73.70 | 2.01% | 16,655 |
| Sep 1, 2026 | 72.25 | 72.75 | 72.25 | 72.25 | 72.25 | -0.62% | 18,654 |
| Aug 31, 2026 | 74.00 | 74.00 | 72.05 | 72.70 | 72.70 | -1.82% | 20,023 |
| Aug 28, 2026 | 71.60 | 74.10 | 71.60 | 74.05 | 74.05 | -0.07% | 16,653 |
| Aug 27, 2026 | 74.25 | 74.25 | 74.10 | 74.10 | 74.10 | -0.20% | 16,325 |
| Aug 26, 2026 | 71.00 | 74.95 | 71.00 | 74.25 | 74.25 | 4.58% | 56,383 |
| Aug 25, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.25% | 51,821 |
| Aug 24, 2026 | 72.00 | 74.30 | 72.00 | 74.15 | 74.15 | -1.13% | 13,634 |
| 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% | 9,201 |
| Aug 17, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.81% | 23,427 |