Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 1.890
-0.020 (-1.05%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
Loras Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 2.45 | 2.46 | 2.41 | 2.41 | 2.41 | -1.23% | 14,251,859 |
| Sep 2, 2026 | 2.47 | 2.47 | 2.41 | 2.44 | 2.44 | -1.21% | 12,859,920 |
| Sep 1, 2026 | 2.48 | 2.50 | 2.45 | 2.47 | 2.47 | -0.40% | 12,428,166 |
| Aug 31, 2026 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -1.98% | 17,767,117 |
| Aug 28, 2026 | 2.53 | 2.56 | 2.52 | 2.53 | 2.53 | - | 13,786,377 |
| Aug 27, 2026 | 2.57 | 2.58 | 2.52 | 2.53 | 2.53 | -0.78% | 16,927,394 |
| Aug 26, 2026 | 2.54 | 2.58 | 2.54 | 2.55 | 2.55 | 0.39% | 11,157,526 |
| Aug 25, 2026 | 2.56 | 2.60 | 2.54 | 2.54 | 2.54 | -0.78% | 12,562,903 |
| Aug 24, 2026 | 2.60 | 2.64 | 2.56 | 2.56 | 2.56 | -1.16% | 14,245,243 |
| Aug 21, 2026 | 2.63 | 2.65 | 2.59 | 2.59 | 2.59 | -1.15% | 20,435,082 |
| Aug 20, 2026 | 2.66 | 2.69 | 2.62 | 2.62 | 2.62 | -1.87% | 26,008,460 |
| Aug 19, 2026 | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | 0.38% | 16,183,940 |
| Aug 18, 2026 | 2.73 | 2.74 | 2.65 | 2.66 | 2.66 | -2.56% | 27,540,510 |
| Aug 17, 2026 | 2.95 | 3.08 | 2.73 | 2.73 | 2.73 | -7.46% | 79,354,110 |
| Aug 14, 2026 | 3.23 | 3.52 | 2.88 | 2.95 | 2.95 | -7.81% | 180,348,700 |
| Aug 13, 2026 | 3.05 | 3.20 | 2.88 | 3.20 | 3.20 | 7.02% | 64,058,880 |
| Aug 12, 2026 | 2.75 | 2.99 | 2.72 | 2.99 | 2.99 | 9.93% | 43,054,500 |
| Aug 11, 2026 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 7,999,332 |
| Aug 10, 2026 | 2.73 | 2.77 | 2.67 | 2.68 | 2.68 | -1.83% | 8,228,668 |
| Aug 7, 2026 | 2.73 | 2.76 | 2.71 | 2.73 | 2.73 | 0.37% | 7,759,949 |
| Aug 6, 2026 | 2.76 | 2.80 | 2.72 | 2.72 | 2.72 | -1.81% | 10,896,303 |
| Aug 5, 2026 | 2.77 | 2.77 | 2.71 | 2.77 | 2.77 | 1.09% | 6,974,016 |
| Aug 4, 2026 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | 1.48% | 9,111,670 |
| Aug 3, 2026 | 2.83 | 2.84 | 2.69 | 2.70 | 2.70 | -3.57% | 17,099,976 |
| Jul 31, 2026 | 2.80 | 2.83 | 2.76 | 2.80 | 2.80 | 1.08% | 8,016,496 |
| Jul 30, 2026 | 2.81 | 2.85 | 2.75 | 2.77 | 2.77 | -1.07% | 11,336,749 |
| Jul 29, 2026 | 2.81 | 2.85 | 2.77 | 2.80 | 2.80 | -0.36% | 16,018,374 |
| Jul 28, 2026 | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -2.09% | 10,065,540 |
| Jul 27, 2026 | 2.93 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 8,201,521 |
| Jul 24, 2026 | 3.00 | 3.01 | 2.90 | 2.91 | 2.91 | -2.68% | 16,453,462 |