Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 5.29
-0.10 (-1.86%)
At close: Sep 3, 2025
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.40 | 5.43 | 5.21 | 5.25 | - | -2.60% | 356,357,958 |
| Sep 2, 2025 | 5.75 | 5.79 | 5.18 | 5.39 | - | -6.26% | 68,068,855 |
| Sep 1, 2025 | 5.62 | 5.77 | 5.61 | 5.75 | - | 2.86% | 26,540,000 |
| Aug 29, 2025 | 5.79 | 5.85 | 5.59 | 5.59 | - | -3.12% | 32,622,850 |
| Aug 28, 2025 | 5.77 | 5.95 | 5.76 | 5.77 | - | 0.52% | 29,517,140 |
| Aug 27, 2025 | 6.02 | 6.08 | 5.74 | 5.74 | - | -4.49% | 47,011,580 |
| Aug 26, 2025 | 6.10 | 6.29 | 6.00 | 6.01 | - | -1.48% | 54,325,830 |
| Aug 25, 2025 | 5.88 | 6.12 | 5.82 | 6.10 | - | 4.81% | 72,600,410 |
| Aug 22, 2025 | 5.79 | 6.06 | 5.70 | 5.82 | - | 0.87% | 77,946,090 |
| Aug 21, 2025 | 5.82 | 5.89 | 5.73 | 5.77 | - | -0.69% | 45,601,110 |
| Aug 20, 2025 | 5.97 | 6.05 | 5.73 | 5.81 | - | -1.86% | 77,080,440 |
| Aug 19, 2025 | 6.13 | 6.68 | 5.77 | 5.92 | - | -2.63% | 257,483,600 |
| Aug 18, 2025 | 6.08 | 6.22 | 5.88 | 6.08 | - | - | 91,014,740 |
| Aug 15, 2025 | 6.17 | 6.58 | 6.06 | 6.08 | - | -1.14% | 102,050,100 |
| Aug 14, 2025 | 6.39 | 6.47 | 5.95 | 6.15 | - | 1.32% | 192,117,800 |
| Aug 13, 2025 | 5.55 | 6.07 | 5.55 | 6.07 | - | 9.96% | 131,073,500 |
| Aug 12, 2025 | 5.15 | 5.63 | 5.07 | 5.52 | - | 7.81% | 163,922,700 |
| Aug 11, 2025 | 5.13 | 5.24 | 5.05 | 5.12 | - | 0.20% | 55,759,280 |
| Aug 8, 2025 | 5.21 | 5.33 | 5.07 | 5.11 | - | -1.92% | 57,279,880 |
| Aug 7, 2025 | 5.35 | 5.38 | 5.19 | 5.21 | - | -2.80% | 55,929,830 |
| Aug 6, 2025 | 5.50 | 5.53 | 5.31 | 5.36 | - | -2.55% | 53,207,970 |
| Aug 5, 2025 | 5.62 | 5.69 | 5.46 | 5.50 | - | -1.43% | 56,564,230 |
| Aug 4, 2025 | 5.49 | 5.73 | 5.41 | 5.58 | - | 1.64% | 84,081,980 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.42 | 5.49 | - | -1.08% | 47,293,950 |
| Jul 31, 2025 | 5.52 | 5.74 | 5.45 | 5.55 | - | 0.36% | 73,780,830 |
| Jul 30, 2025 | 5.70 | 5.85 | 5.43 | 5.53 | - | -1.95% | 133,066,900 |
| Jul 29, 2025 | 5.11 | 5.64 | 5.06 | 5.64 | - | 9.94% | 132,972,300 |
| Jul 28, 2025 | 4.90 | 5.22 | 4.87 | 5.13 | - | 4.91% | 95,499,070 |
| Jul 25, 2025 | 4.99 | 5.04 | 4.87 | 4.89 | - | -0.81% | 55,208,740 |
| Jul 24, 2025 | 4.87 | 5.07 | 4.76 | 4.93 | - | 1.44% | 76,823,170 |
| Jul 23, 2025 | 5.04 | 5.14 | 4.84 | 4.86 | - | -3.57% | 72,663,370 |
| Jul 22, 2025 | 4.88 | 5.32 | 4.84 | 5.04 | - | 3.92% | 162,794,900 |
| Jul 21, 2025 | 4.82 | 4.96 | 4.80 | 4.85 | - | 1.25% | 59,899,800 |
| Jul 18, 2025 | 4.69 | 4.96 | 4.63 | 4.79 | - | 2.57% | 115,983,500 |
| Jul 17, 2025 | 4.67 | 4.79 | 4.64 | 4.67 | - | 1.08% | 49,195,180 |
| Jul 16, 2025 | 4.78 | 4.93 | 4.58 | 4.62 | - | -3.35% | 60,106,670 |
| Jul 14, 2025 | 4.76 | 5.04 | 4.62 | 4.78 | - | 0.63% | 123,315,300 |
| Jul 11, 2025 | 4.95 | 4.98 | 4.75 | 4.75 | - | -4.04% | 74,104,590 |
| Jul 10, 2025 | 4.85 | 5.10 | 4.76 | 4.95 | - | 1.02% | 106,699,400 |
| Jul 9, 2025 | 5.50 | 5.69 | 4.90 | 4.90 | - | -8.07% | 250,130,700 |
| Jul 8, 2025 | 4.85 | 5.33 | 4.78 | 5.33 | - | 9.90% | 206,687,700 |
| Jul 7, 2025 | 4.95 | 5.45 | 4.80 | 4.85 | - | -5.83% | 169,594,300 |
| Jul 4, 2025 | 5.10 | 5.81 | 5.00 | 5.15 | - | -4.98% | 288,793,400 |
| Jul 3, 2025 | 5.69 | 6.17 | 5.42 | 5.42 | - | -9.97% | 124,013,200 |
| Jul 2, 2025 | 6.31 | 6.79 | 6.02 | 6.02 | - | -9.88% | 169,306,400 |
| Jul 1, 2025 | 7.50 | 7.80 | 6.68 | 6.68 | - | -9.97% | 160,948,700 |
| Jun 30, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | 9.93% | 12,394,650 |
| Jun 27, 2025 | 6.66 | 7.10 | 6.62 | 6.75 | - | 0.30% | 14,286,040 |
| Jun 26, 2025 | 6.40 | 6.82 | 6.31 | 6.73 | - | 3.54% | 20,785,840 |
| Jun 25, 2025 | 6.40 | 6.70 | 6.31 | 6.50 | - | - | 17,454,490 |