Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 4.450
+0.040 (0.91%)
At close: Jan 19, 2026
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.42 | 4.62 | 4.42 | 4.45 | 4.45 | 0.91% | 22,712,480 |
| Jan 16, 2026 | 4.61 | 4.64 | 4.41 | 4.41 | 4.41 | -4.13% | 23,198,700 |
| Jan 15, 2026 | 4.60 | 4.68 | 4.57 | 4.60 | 4.60 | - | 16,787,780 |
| Jan 14, 2026 | 4.80 | 4.82 | 4.58 | 4.60 | 4.60 | -3.97% | 26,395,890 |
| Jan 13, 2026 | 4.94 | 5.09 | 4.78 | 4.79 | 4.79 | -1.84% | 39,366,340 |
| Jan 12, 2026 | 4.57 | 4.95 | 4.50 | 4.88 | 4.88 | 8.20% | 43,952,550 |
| Jan 9, 2026 | 4.38 | 4.55 | 4.33 | 4.51 | 4.51 | 2.97% | 26,597,080 |
| Jan 8, 2026 | 4.24 | 4.46 | 4.18 | 4.38 | 4.38 | 3.06% | 49,873,230 |
| Jan 7, 2026 | 4.13 | 4.44 | 4.07 | 4.25 | 4.25 | 3.16% | 38,565,850 |
| Jan 6, 2026 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -0.72% | 13,138,360 |
| Jan 5, 2026 | 4.15 | 4.28 | 4.05 | 4.15 | 4.15 | 0.73% | 32,809,500 |
| Jan 2, 2026 | 3.95 | 4.19 | 3.94 | 4.12 | 4.12 | 4.83% | 37,983,680 |
| Dec 31, 2025 | 3.98 | 4.01 | 3.90 | 3.93 | 3.93 | - | 15,466,650 |
| Dec 30, 2025 | 3.91 | 4.02 | 3.85 | 3.93 | 3.93 | 0.77% | 21,398,180 |
| Dec 29, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 38,203,370 |
| Dec 26, 2025 | 4.21 | 4.29 | 4.00 | 4.04 | 4.04 | -3.81% | 32,951,700 |
| Dec 25, 2025 | 4.20 | 4.35 | 4.13 | 4.20 | 4.20 | - | 39,284,230 |
| Dec 24, 2025 | 4.42 | 4.44 | 4.11 | 4.20 | 4.20 | -4.33% | 54,716,140 |
| Dec 23, 2025 | 4.66 | 4.70 | 4.34 | 4.39 | 4.39 | -4.57% | 56,234,370 |
| Dec 22, 2025 | 5.02 | 5.09 | 4.52 | 4.60 | 4.60 | -8.37% | 106,555,400 |
| Dec 19, 2025 | 5.55 | 5.62 | 5.02 | 5.02 | 5.02 | -9.87% | 107,995,500 |
| Dec 18, 2025 | 5.32 | 5.57 | 5.28 | 5.57 | 5.57 | 4.90% | 23,238,370 |
| Dec 17, 2025 | 5.57 | 5.58 | 5.30 | 5.31 | 5.31 | -3.28% | 17,989,770 |
| Dec 16, 2025 | 5.62 | 5.66 | 5.44 | 5.49 | 5.49 | -2.14% | 23,341,670 |
| Dec 15, 2025 | 5.85 | 6.02 | 5.57 | 5.61 | 5.61 | -4.43% | 28,136,160 |
| Dec 12, 2025 | 5.73 | 6.01 | 5.66 | 5.87 | 5.87 | 2.62% | 47,871,400 |
| Dec 11, 2025 | 5.43 | 5.75 | 5.36 | 5.72 | 5.72 | 5.93% | 51,471,620 |
| Dec 10, 2025 | 5.47 | 5.72 | 5.32 | 5.40 | 5.40 | -0.92% | 37,445,150 |
| Dec 9, 2025 | 5.22 | 5.65 | 5.18 | 5.45 | 5.45 | 5.42% | 67,887,450 |
| Dec 8, 2025 | 5.13 | 5.31 | 5.10 | 5.17 | 5.17 | 1.57% | 28,045,740 |
| Dec 5, 2025 | 5.09 | 5.19 | 5.01 | 5.09 | 5.09 | -0.59% | 22,754,740 |
| Dec 4, 2025 | 5.17 | 5.20 | 5.06 | 5.12 | 5.12 | -0.58% | 18,719,180 |
| Dec 3, 2025 | 5.25 | 5.30 | 5.14 | 5.15 | 5.15 | -1.34% | 18,726,220 |
| Dec 2, 2025 | 5.16 | 5.32 | 5.16 | 5.22 | 5.22 | 1.56% | 20,174,910 |
| Dec 1, 2025 | 5.10 | 5.21 | 5.04 | 5.14 | 5.14 | 0.78% | 18,875,770 |
| Nov 28, 2025 | 5.14 | 5.22 | 5.05 | 5.10 | 5.10 | -0.78% | 12,361,310 |
| Nov 27, 2025 | 5.29 | 5.31 | 5.09 | 5.14 | 5.14 | -2.10% | 13,220,870 |
| Nov 26, 2025 | 5.24 | 5.46 | 5.20 | 5.25 | 5.25 | 0.57% | 23,483,120 |
| Nov 25, 2025 | 5.48 | 5.52 | 5.22 | 5.22 | 5.22 | -4.74% | 17,835,950 |
| Nov 24, 2025 | 5.15 | 5.48 | 5.15 | 5.48 | 5.48 | 6.00% | 28,636,710 |
| Nov 21, 2025 | 5.13 | 5.49 | 5.05 | 5.17 | 5.17 | 0.98% | 46,050,290 |
| Nov 20, 2025 | 5.27 | 5.34 | 5.10 | 5.12 | 5.12 | -2.66% | 26,869,800 |
| Nov 19, 2025 | 5.59 | 5.60 | 5.26 | 5.26 | 5.26 | -5.73% | 29,612,590 |
| Nov 18, 2025 | 5.71 | 5.76 | 5.50 | 5.58 | 5.58 | -2.28% | 21,767,430 |
| Nov 17, 2025 | 5.57 | 5.76 | 5.54 | 5.71 | 5.71 | 3.82% | 25,552,260 |
| Nov 14, 2025 | 5.55 | 5.65 | 5.44 | 5.50 | 5.50 | -1.26% | 27,103,550 |
| Nov 13, 2025 | 5.58 | 5.73 | 5.52 | 5.57 | 5.57 | 0.18% | 24,578,360 |
| Nov 12, 2025 | 5.83 | 5.87 | 5.54 | 5.56 | 5.56 | -3.97% | 30,061,440 |
| Nov 11, 2025 | 5.87 | 6.15 | 5.58 | 5.79 | 5.79 | -1.36% | 53,451,230 |
| Nov 10, 2025 | 6.00 | 6.01 | 5.82 | 5.87 | 5.87 | -1.01% | 28,704,390 |