Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey · Delayed Price · Currency is TRY 4.680
+0.420 (9.86%)
At close: Oct 8, 2025
IST:METRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.28 | 4.68 | 4.22 | 4.68 | 4.68 | 9.86% | 35,412,301 |
| Oct 7, 2025 | 4.13 | 4.34 | 4.07 | 4.26 | 4.26 | 3.40% | 21,149,070 |
| Oct 6, 2025 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | 4.83% | 28,768,020 |
| Oct 3, 2025 | 3.96 | 4.03 | 3.89 | 3.93 | 3.93 | -0.51% | 8,381,668 |
| Oct 2, 2025 | 3.94 | 4.09 | 3.84 | 3.95 | 3.95 | 0.51% | 16,177,330 |
| Oct 1, 2025 | 3.94 | 3.95 | 3.80 | 3.93 | 3.93 | 0.51% | 9,317,059 |
| Sep 30, 2025 | 3.90 | 4.03 | 3.85 | 3.91 | 3.91 | -1.01% | 10,644,460 |
| Sep 29, 2025 | 4.10 | 4.25 | 3.95 | 3.95 | 3.95 | -1.99% | 18,833,080 |
| Sep 26, 2025 | 4.00 | 4.15 | 3.97 | 4.03 | 4.03 | 0.75% | 10,076,390 |
| Sep 25, 2025 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | -1.23% | 5,621,719 |
| Sep 24, 2025 | 4.04 | 4.13 | 3.97 | 4.05 | 4.05 | 0.25% | 5,308,963 |
| Sep 23, 2025 | 4.10 | 4.19 | 4.00 | 4.04 | 4.04 | -1.94% | 10,070,130 |
| Sep 22, 2025 | 4.20 | 4.29 | 4.12 | 4.12 | 4.12 | -1.44% | 10,040,200 |
| Sep 19, 2025 | 4.16 | 4.23 | 4.09 | 4.18 | 4.18 | - | 7,997,068 |
| Sep 18, 2025 | 4.21 | 4.29 | 4.08 | 4.18 | 4.18 | -0.48% | 9,238,112 |
| Sep 17, 2025 | 4.21 | 4.34 | 4.16 | 4.20 | 4.20 | - | 9,231,421 |
| Sep 16, 2025 | 4.11 | 4.25 | 4.08 | 4.20 | 4.20 | 2.94% | 10,438,480 |
| Sep 15, 2025 | 3.78 | 4.13 | 3.77 | 4.08 | 4.08 | 8.22% | 13,589,410 |
| Sep 12, 2025 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -2.84% | 8,760,402 |
| Sep 11, 2025 | 4.05 | 4.13 | 3.88 | 3.88 | 3.88 | -3.72% | 8,074,806 |
| Sep 10, 2025 | 4.14 | 4.17 | 4.00 | 4.03 | 4.03 | -1.71% | 10,370,470 |
| Sep 9, 2025 | 4.18 | 4.23 | 4.09 | 4.10 | 4.10 | -1.20% | 8,698,263 |
| Sep 8, 2025 | 4.18 | 4.30 | 4.14 | 4.15 | 4.15 | -5.25% | 13,409,180 |
| Sep 5, 2025 | 4.55 | 4.57 | 4.33 | 4.38 | 4.38 | -3.10% | 13,134,140 |
| Sep 4, 2025 | 4.50 | 4.64 | 4.49 | 4.52 | 4.52 | 0.44% | 17,125,790 |
| Sep 3, 2025 | 4.36 | 4.60 | 4.35 | 4.50 | 4.50 | 2.27% | 19,169,610 |
| Sep 2, 2025 | 4.66 | 4.73 | 4.24 | 4.40 | 4.40 | -5.17% | 25,029,730 |
| Sep 1, 2025 | 4.53 | 4.71 | 4.48 | 4.64 | 4.64 | 3.11% | 19,621,780 |
| Aug 29, 2025 | 4.52 | 4.63 | 4.48 | 4.50 | 4.50 | -0.44% | 11,726,220 |
| Aug 28, 2025 | 4.56 | 4.67 | 4.47 | 4.52 | 4.52 | 0.67% | 17,593,860 |
| Aug 27, 2025 | 4.60 | 4.74 | 4.49 | 4.49 | 4.49 | -2.39% | 22,832,470 |
| Aug 26, 2025 | 4.53 | 4.88 | 4.44 | 4.60 | 4.60 | 1.77% | 54,668,020 |
| Aug 25, 2025 | 4.16 | 4.52 | 4.09 | 4.52 | 4.52 | 9.98% | 31,824,430 |
| Aug 22, 2025 | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | 1.48% | 15,963,570 |
| Aug 21, 2025 | 3.99 | 4.13 | 3.99 | 4.05 | 4.05 | 1.76% | 13,089,200 |
| Aug 20, 2025 | 4.07 | 4.12 | 3.89 | 3.98 | 3.98 | -1.73% | 23,262,140 |
| Aug 19, 2025 | 4.23 | 4.31 | 4.05 | 4.05 | 4.05 | -4.03% | 25,078,910 |
| Aug 18, 2025 | 4.27 | 4.43 | 4.15 | 4.22 | 4.22 | -0.47% | 21,547,030 |
| Aug 15, 2025 | 4.25 | 4.42 | 4.21 | 4.24 | 4.24 | -1.17% | 19,298,900 |
| Aug 14, 2025 | 4.10 | 4.50 | 4.09 | 4.29 | 4.29 | 3.87% | 34,587,840 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.13 | 4.13 | 4.13 | -3.50% | 21,725,760 |
| Aug 12, 2025 | 4.08 | 4.36 | 4.01 | 4.28 | 4.28 | 5.42% | 41,948,080 |
| Aug 11, 2025 | 3.94 | 4.24 | 3.94 | 4.06 | 4.06 | 3.05% | 27,827,470 |
| Aug 8, 2025 | 4.17 | 4.21 | 3.91 | 3.94 | 3.94 | -2.48% | 33,579,070 |
| Aug 7, 2025 | 3.71 | 4.04 | 3.66 | 4.04 | 4.04 | 9.78% | 47,214,680 |
| Aug 6, 2025 | 3.57 | 3.75 | 3.52 | 3.68 | 3.68 | 2.51% | 27,590,560 |
| Aug 5, 2025 | 3.51 | 3.68 | 3.51 | 3.59 | 3.59 | 2.57% | 27,906,720 |
| Aug 4, 2025 | 3.53 | 3.54 | 3.46 | 3.50 | 3.50 | -0.28% | 8,555,609 |
| Aug 1, 2025 | 3.55 | 3.59 | 3.49 | 3.51 | 3.51 | -0.85% | 12,580,490 |
| Jul 31, 2025 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | 1.72% | 13,389,720 |