Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 3.670
-0.020 (-0.54%)
At close: May 4, 2026
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 3.45 | 3.57 | 3.44 | 3.50 | 3.50 | 2.94% | 20,303,700 |
| Mar 9, 2026 | 3.35 | 3.42 | 3.28 | 3.40 | 3.40 | -0.58% | 22,405,990 |
| Mar 6, 2026 | 3.56 | 3.57 | 3.40 | 3.42 | 3.42 | -3.39% | 14,112,040 |
| Mar 5, 2026 | 3.53 | 3.60 | 3.50 | 3.54 | 3.54 | 1.43% | 13,237,520 |
| Mar 4, 2026 | 3.34 | 3.49 | 3.31 | 3.49 | 3.49 | 4.80% | 24,489,560 |
| Mar 3, 2026 | 3.46 | 3.52 | 3.32 | 3.33 | 3.33 | -3.76% | 29,346,530 |
| Mar 2, 2026 | 3.34 | 3.56 | 3.34 | 3.46 | 3.46 | -6.74% | 25,246,020 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.69 | 3.71 | 3.71 | -8.62% | 68,995,830 |
| Feb 26, 2026 | 3.76 | 4.10 | 3.75 | 4.06 | 4.06 | 8.27% | 24,583,010 |
| Feb 25, 2026 | 3.88 | 3.90 | 3.75 | 3.75 | 3.75 | -3.10% | 15,561,270 |
| Feb 24, 2026 | 3.88 | 3.91 | 3.77 | 3.87 | 3.87 | 0.26% | 19,418,520 |
| Feb 23, 2026 | 3.92 | 3.98 | 3.85 | 3.86 | 3.86 | -0.52% | 18,095,410 |
| Feb 20, 2026 | 3.88 | 3.94 | 3.81 | 3.88 | 3.88 | - | 22,107,410 |
| Feb 19, 2026 | 4.10 | 4.13 | 3.84 | 3.88 | 3.88 | -5.37% | 22,696,940 |