Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 4.140
+0.050 (1.22%)
At close: Feb 9, 2026
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | 1.22% | 20,475,430 |
| Feb 6, 2026 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | - | 13,225,580 |
| Feb 5, 2026 | 4.16 | 4.22 | 4.08 | 4.09 | 4.09 | -2.15% | 18,097,910 |
| Feb 4, 2026 | 4.26 | 4.31 | 4.18 | 4.18 | 4.18 | -1.88% | 14,378,650 |
| Feb 3, 2026 | 4.34 | 4.36 | 4.24 | 4.26 | 4.26 | -0.93% | 16,714,320 |
| Feb 2, 2026 | 4.24 | 4.37 | 4.17 | 4.30 | 4.30 | 1.18% | 14,085,010 |
| Jan 30, 2026 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -4.92% | 16,705,400 |
| Jan 29, 2026 | 4.33 | 4.47 | 4.17 | 4.47 | 4.47 | 3.71% | 52,761,430 |
| Jan 28, 2026 | 4.31 | 4.45 | 4.28 | 4.31 | 4.31 | 0.23% | 19,824,220 |
| Jan 27, 2026 | 4.52 | 4.54 | 4.30 | 4.30 | 4.30 | -4.02% | 25,295,820 |
| Jan 26, 2026 | 4.37 | 4.51 | 4.30 | 4.48 | 4.48 | 3.23% | 24,848,920 |
| Jan 23, 2026 | 4.40 | 4.42 | 4.28 | 4.34 | 4.34 | -0.91% | 18,599,110 |
| Jan 22, 2026 | 4.30 | 4.46 | 4.30 | 4.38 | 4.38 | 1.86% | 16,274,600 |
| Jan 21, 2026 | 4.45 | 4.46 | 4.28 | 4.30 | 4.30 | -3.37% | 19,590,440 |
| Jan 20, 2026 | 4.49 | 4.54 | 4.42 | 4.45 | 4.45 | - | 15,870,780 |
| 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 |