Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 1.610
+0.010 (0.63%)
At close: Nov 13, 2026
Loras Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 5,486,235 |
| Nov 12, 2026 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 1.91% | 8,603,738 |
| Nov 11, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 9,585,857 |
| Nov 10, 2026 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | -7.47% | 15,218,857 |
| Nov 9, 2026 | 1.63 | 1.74 | 1.61 | 1.74 | 1.74 | 9.43% | 16,838,172 |
| Nov 6, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 6,391,478 |
| Nov 5, 2026 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | 0.65% | 5,652,068 |
| Nov 4, 2026 | 1.46 | 1.58 | 1.46 | 1.55 | 1.55 | 6.16% | 8,132,194 |
| Nov 3, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 6,527,685 |
| Nov 2, 2026 | 1.45 | 1.46 | 1.33 | 1.43 | 1.43 | - | 11,003,820 |
| Oct 30, 2026 | 1.52 | 1.53 | 1.42 | 1.43 | 1.43 | -5.92% | 7,507,590 |
| Oct 28, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 1,616,893 |
| Oct 27, 2026 | 1.59 | 1.65 | 1.53 | 1.54 | 1.54 | -3.14% | 6,266,561 |
| Oct 26, 2026 | 1.63 | 1.66 | 1.55 | 1.59 | 1.59 | -1.24% | 7,767,663 |
| Oct 23, 2026 | 1.64 | 1.64 | 1.53 | 1.61 | 1.61 | -1.23% | 11,356,162 |
| Oct 22, 2026 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 6,962,074 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 4,288,619 |
| Oct 20, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.94% | 4,958,904 |
| Oct 19, 2026 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -5.03% | 4,903,870 |
| Oct 16, 2026 | 1.79 | 1.80 | 1.73 | 1.79 | 1.79 | - | 7,939,499 |
| Oct 15, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | - | 4,820,659 |
| Oct 14, 2026 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -2.19% | 6,219,627 |
| Oct 13, 2026 | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -1.61% | 7,020,853 |
| Oct 12, 2026 | 1.84 | 2.01 | 1.84 | 1.86 | 1.86 | 1.09% | 23,912,463 |
| Oct 9, 2026 | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -0.54% | 12,137,800 |
| Oct 8, 2026 | 1.77 | 1.90 | 1.73 | 1.85 | 1.85 | 5.71% | 24,504,401 |
| Oct 7, 2026 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -3.85% | 10,179,051 |
| Oct 6, 2026 | 1.87 | 1.90 | 1.81 | 1.82 | 1.82 | -2.67% | 10,093,471 |
| Oct 5, 2026 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -1.06% | 7,619,144 |
| Oct 2, 2026 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -1.05% | 8,800,383 |
| Oct 1, 2026 | 1.82 | 1.96 | 1.82 | 1.91 | 1.91 | 4.95% | 17,266,891 |
| Sep 30, 2026 | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | -0.55% | 16,229,955 |
| Sep 29, 2026 | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 12,502,719 |
| Sep 28, 2026 | 1.99 | 1.99 | 1.82 | 1.88 | 1.88 | -5.53% | 19,509,916 |
| Sep 25, 2026 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 9,521,244 |
| Sep 24, 2026 | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -0.49% | 6,991,749 |
| Sep 23, 2026 | 2.07 | 2.15 | 2.03 | 2.03 | 2.03 | -1.46% | 12,710,568 |
| Sep 22, 2026 | 2.11 | 2.17 | 2.05 | 2.06 | 2.06 | -1.90% | 25,228,596 |
| Sep 21, 2026 | 2.08 | 2.14 | 1.95 | 2.10 | 2.10 | 0.96% | 25,969,538 |
| Sep 18, 2026 | 2.14 | 2.20 | 2.04 | 2.08 | 2.08 | -2.80% | 21,339,926 |
| Sep 17, 2026 | 2.18 | 2.25 | 2.09 | 2.14 | 2.14 | -3.17% | 21,646,404 |
| Sep 16, 2026 | 2.41 | 2.41 | 2.16 | 2.21 | 2.21 | -7.92% | 22,607,840 |
| Sep 15, 2026 | 2.43 | 2.53 | 2.40 | 2.40 | 2.40 | -1.23% | 27,962,476 |
| Sep 14, 2026 | 2.46 | 2.47 | 2.42 | 2.43 | 2.43 | -1.22% | 8,963,726 |
| Sep 11, 2026 | 2.47 | 2.52 | 2.45 | 2.46 | 2.46 | -0.40% | 14,073,261 |
| Sep 10, 2026 | 2.49 | 2.50 | 2.45 | 2.47 | 2.47 | -0.80% | 8,445,872 |
| Sep 9, 2026 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | -1.19% | 15,794,109 |
| Sep 8, 2026 | 2.44 | 2.57 | 2.43 | 2.52 | 2.52 | 3.70% | 25,683,907 |
| Sep 7, 2026 | 2.42 | 2.45 | 2.40 | 2.43 | 2.43 | 0.83% | 10,801,881 |
| Sep 4, 2026 | 2.41 | 2.48 | 2.39 | 2.41 | 2.41 | - | 14,827,720 |