Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 57.05
-2.95 (-4.92%)
At close: Nov 13, 2026
Isbir Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.80 | 58.80 | 57.05 | 57.05 | 57.05 | -4.92% | 20,529 |
| Nov 12, 2026 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | -3.23% | 13,342 |
| Nov 11, 2026 | 62.60 | 63.00 | 62.00 | 62.00 | 62.00 | -2.29% | 21,676 |
| Nov 10, 2026 | 61.95 | 64.00 | 61.95 | 63.45 | 63.45 | 4.02% | 59,834 |
| Nov 9, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 14,277 |
| Nov 6, 2026 | 60.85 | 64.00 | 60.85 | 64.00 | 64.00 | 3.23% | 20,832 |
| Nov 5, 2026 | 60.95 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 39,152 |
| Nov 4, 2026 | 56.90 | 60.00 | 56.90 | 60.00 | 60.00 | 4.90% | 24,491 |
| Nov 3, 2026 | 53.75 | 57.20 | 53.75 | 57.20 | 57.20 | 10.00% | 92,003 |
| Nov 2, 2026 | 48.14 | 52.00 | 48.14 | 52.00 | 52.00 | 7.62% | 32,449 |
| Oct 30, 2026 | 48.50 | 48.50 | 47.90 | 48.32 | 48.32 | -0.37% | 63,464 |
| Oct 28, 2026 | 48.70 | 48.70 | 48.50 | 48.50 | 48.50 | -1.22% | 3,553 |
| Oct 27, 2026 | 49.90 | 49.90 | 49.10 | 49.10 | 49.10 | -1.68% | 9,681 |
| Oct 26, 2026 | 50.20 | 50.20 | 48.50 | 49.94 | 49.94 | 0.89% | 12,648 |
| Oct 23, 2026 | 48.00 | 50.00 | 48.00 | 49.50 | 49.50 | -1.20% | 13,969 |
| 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 |