Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 2.620
+0.030 (1.16%)
Last updated: Aug 24, 2026, 11:39 AM GMT+3
Loras Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.60 | 2.64 | 2.60 | 2.62 | - | 1.16% | 154,390,278 |
| 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 |
| Jul 23, 2026 | 2.99 | 3.03 | 2.98 | 2.99 | 2.99 | -0.33% | 12,271,920 |
| Jul 22, 2026 | 3.01 | 3.08 | 2.97 | 3.00 | 3.00 | 0.67% | 17,313,890 |
| Jul 21, 2026 | 3.24 | 3.34 | 2.98 | 2.98 | 2.98 | -5.99% | 74,192,138 |
| Jul 20, 2026 | 2.89 | 3.17 | 2.88 | 3.17 | 3.17 | 9.69% | 41,476,086 |
| Jul 17, 2026 | 3.00 | 3.00 | 2.88 | 2.89 | 2.89 | -3.67% | 15,182,364 |
| Jul 16, 2026 | 2.95 | 3.14 | 2.95 | 3.00 | 3.00 | 1.69% | 30,011,883 |
| Jul 14, 2026 | 2.92 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 6,946,125 |
| Jul 13, 2026 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -1.35% | 7,302,696 |
| Jul 10, 2026 | 2.96 | 3.03 | 2.94 | 2.96 | 2.96 | - | 12,232,711 |
| Jul 9, 2026 | 3.05 | 3.09 | 2.94 | 2.96 | 2.96 | -2.95% | 15,479,523 |
| Jul 8, 2026 | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -4.09% | 14,940,323 |
| Jul 7, 2026 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | -2.15% | 12,347,150 |
| Jul 6, 2026 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -2.69% | 17,431,682 |
| Jul 3, 2026 | 3.31 | 3.37 | 3.26 | 3.34 | 3.34 | 1.83% | 14,490,830 |
| Jul 2, 2026 | 3.32 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 9,993,791 |
| Jul 1, 2026 | 3.31 | 3.35 | 3.30 | 3.32 | 3.32 | 0.30% | 15,665,250 |
| Jun 30, 2026 | 3.34 | 3.39 | 3.31 | 3.31 | 3.31 | -0.90% | 10,468,675 |
| Jun 29, 2026 | 3.40 | 3.43 | 3.32 | 3.34 | 3.34 | -1.47% | 17,961,180 |
| Jun 26, 2026 | 3.43 | 3.64 | 3.38 | 3.39 | 3.39 | -1.17% | 51,683,840 |
| Jun 25, 2026 | 3.36 | 3.52 | 3.36 | 3.43 | 3.43 | 2.08% | 23,396,509 |
| Jun 24, 2026 | 3.43 | 3.45 | 3.36 | 3.36 | 3.36 | -2.04% | 8,444,036 |
| Jun 23, 2026 | 3.43 | 3.48 | 3.39 | 3.43 | 3.43 | - | 10,038,458 |
| Jun 22, 2026 | 3.52 | 3.53 | 3.43 | 3.43 | 3.43 | -2.28% | 16,377,449 |
| Jun 19, 2026 | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | - | 12,135,410 |
| Jun 18, 2026 | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | 0.86% | 13,143,040 |
| Jun 17, 2026 | 3.60 | 3.64 | 3.48 | 3.48 | 3.48 | -3.87% | 21,342,460 |
| Jun 16, 2026 | 3.52 | 3.73 | 3.49 | 3.62 | 3.62 | 3.43% | 97,003,430 |
| Jun 15, 2026 | 3.45 | 3.56 | 3.43 | 3.50 | 3.50 | 2.94% | 16,834,250 |