Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 3.560
+0.080 (2.30%)
Last updated: May 25, 2026, 3:49 PM GMT+3
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | 2.01% | 12,513,600 |
| May 22, 2026 | 3.24 | 3.50 | 3.24 | 3.48 | 3.48 | 4.82% | 23,260,030 |
| May 21, 2026 | 3.58 | 3.61 | 3.30 | 3.32 | 3.32 | -6.21% | 45,003,610 |
| May 20, 2026 | 3.58 | 3.66 | 3.50 | 3.54 | 3.54 | 0.57% | 34,870,080 |
| May 18, 2026 | 3.66 | 3.68 | 3.52 | 3.52 | 3.52 | -4.09% | 20,946,940 |
| May 15, 2026 | 3.77 | 3.77 | 3.66 | 3.67 | 3.67 | -2.91% | 17,688,680 |
| May 14, 2026 | 3.87 | 3.92 | 3.71 | 3.78 | 3.78 | -1.82% | 48,850,280 |
| May 13, 2026 | 3.88 | 3.89 | 3.80 | 3.85 | 3.85 | - | 18,753,680 |
| May 12, 2026 | 3.95 | 3.97 | 3.85 | 3.85 | 3.85 | -3.27% | 27,222,310 |
| May 11, 2026 | 4.17 | 4.30 | 3.97 | 3.98 | 3.98 | -3.16% | 92,344,000 |
| May 8, 2026 | 4.01 | 4.14 | 3.89 | 4.11 | 4.11 | 2.75% | 58,034,730 |
| May 7, 2026 | 4.03 | 4.10 | 3.97 | 4.00 | 4.00 | -0.50% | 46,578,310 |
| May 6, 2026 | 3.81 | 4.10 | 3.81 | 4.02 | 4.02 | 4.42% | 49,375,590 |
| May 5, 2026 | 3.67 | 3.85 | 3.67 | 3.85 | 3.85 | 4.90% | 35,263,200 |
| May 4, 2026 | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | -0.54% | 25,037,230 |
| Apr 30, 2026 | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | 0.27% | 22,828,780 |
| Apr 29, 2026 | 3.81 | 3.86 | 3.67 | 3.68 | 3.68 | -3.16% | 22,932,340 |
| Apr 28, 2026 | 3.87 | 3.93 | 3.80 | 3.80 | 3.80 | -1.81% | 27,663,300 |
| Apr 27, 2026 | 3.81 | 3.93 | 3.79 | 3.87 | 3.87 | 1.57% | 25,897,650 |
| Apr 24, 2026 | 3.78 | 3.85 | 3.74 | 3.81 | 3.81 | 0.79% | 22,865,410 |
| Apr 22, 2026 | 3.88 | 3.90 | 3.75 | 3.78 | 3.78 | -1.82% | 23,647,320 |
| Apr 21, 2026 | 3.87 | 3.95 | 3.84 | 3.85 | 3.85 | -0.52% | 29,480,150 |
| Apr 20, 2026 | 3.90 | 4.03 | 3.86 | 3.87 | 3.87 | -3.25% | 37,308,630 |
| Apr 17, 2026 | 3.91 | 4.04 | 3.84 | 4.00 | 4.00 | 3.09% | 39,081,880 |
| Apr 16, 2026 | 3.89 | 3.94 | 3.81 | 3.88 | 3.88 | 0.78% | 30,714,080 |
| Apr 15, 2026 | 3.75 | 3.93 | 3.75 | 3.85 | 3.85 | 2.67% | 51,912,120 |
| Apr 14, 2026 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | 1.90% | 24,166,230 |
| Apr 13, 2026 | 3.84 | 3.85 | 3.66 | 3.68 | 3.68 | -4.42% | 43,366,200 |
| Apr 10, 2026 | 3.75 | 3.94 | 3.70 | 3.85 | 3.85 | 3.77% | 37,815,010 |
| Apr 9, 2026 | 3.73 | 3.83 | 3.67 | 3.71 | 3.71 | -0.27% | 25,532,970 |
| Apr 8, 2026 | 3.65 | 3.85 | 3.65 | 3.72 | 3.72 | 5.38% | 39,201,990 |
| Apr 7, 2026 | 3.70 | 3.82 | 3.53 | 3.53 | 3.53 | -4.85% | 38,085,360 |
| Apr 6, 2026 | 3.72 | 3.82 | 3.71 | 3.71 | 3.71 | - | 28,060,230 |
| Apr 3, 2026 | 3.80 | 3.84 | 3.71 | 3.71 | 3.71 | -3.64% | 40,276,790 |
| Apr 2, 2026 | 3.82 | 4.11 | 3.76 | 3.85 | 3.85 | 2.39% | 108,120,400 |
| Apr 1, 2026 | 3.68 | 3.90 | 3.62 | 3.76 | 3.76 | 4.74% | 54,835,290 |
| Mar 31, 2026 | 3.50 | 3.61 | 3.50 | 3.59 | 3.59 | 2.87% | 27,222,090 |
| Mar 30, 2026 | 3.48 | 3.55 | 3.39 | 3.49 | 3.49 | 0.58% | 26,047,820 |
| Mar 27, 2026 | 3.42 | 3.53 | 3.39 | 3.47 | 3.47 | 1.76% | 26,058,740 |
| Mar 26, 2026 | 3.52 | 3.55 | 3.38 | 3.41 | 3.41 | -2.85% | 20,749,960 |
| Mar 25, 2026 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | -1.13% | 20,384,950 |
| Mar 24, 2026 | 3.61 | 3.69 | 3.50 | 3.55 | 3.55 | -1.11% | 29,367,380 |
| Mar 23, 2026 | 3.38 | 3.63 | 3.32 | 3.59 | 3.59 | 7.16% | 63,313,750 |
| Mar 19, 2026 | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | -0.30% | 5,633,916 |
| Mar 18, 2026 | 3.42 | 3.43 | 3.33 | 3.36 | 3.36 | -1.18% | 10,061,310 |
| Mar 17, 2026 | 3.37 | 3.44 | 3.33 | 3.40 | 3.40 | 1.49% | 14,197,250 |
| Mar 16, 2026 | 3.42 | 3.45 | 3.30 | 3.35 | 3.35 | -2.05% | 13,557,410 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.56% | 10,051,090 |
| Mar 12, 2026 | 3.48 | 3.57 | 3.40 | 3.51 | 3.51 | -0.57% | 15,917,410 |
| Mar 11, 2026 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | 0.86% | 12,264,540 |