Loras Holding A.S. (IST:LRSHO)
Turkey · Delayed Price · Currency is TRY 2.870
-0.040 (-1.37%)
At close: Jul 27, 2026
Loras Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.36 | 3.50 | 3.33 | 3.40 | 3.40 | 2.72% | 25,296,670 |
| Jun 11, 2026 | 3.36 | 3.45 | 3.27 | 3.31 | 3.31 | -1.19% | 23,434,630 |
| Jun 10, 2026 | 3.32 | 3.36 | 3.25 | 3.35 | 3.35 | 1.82% | 24,079,380 |
| Jun 9, 2026 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.20% | 25,334,060 |
| Jun 8, 2026 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 13,922,954 |
| Jun 5, 2026 | 3.37 | 3.39 | 3.32 | 3.37 | 3.37 | - | 26,469,080 |
| Jun 4, 2026 | 3.42 | 3.44 | 3.32 | 3.37 | 3.37 | -0.59% | 19,026,400 |
| Jun 3, 2026 | 3.61 | 3.61 | 3.38 | 3.39 | 3.39 | -5.83% | 62,486,040 |
| Jun 2, 2026 | 3.55 | 3.65 | 3.54 | 3.60 | 3.60 | 1.69% | 20,378,320 |
| Jun 1, 2026 | 3.59 | 3.66 | 3.51 | 3.54 | 3.54 | - | 24,392,730 |
| May 26, 2026 | 3.53 | 3.54 | 3.49 | 3.54 | 3.54 | -0.28% | 6,120,169 |
| 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 |