Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey · Delayed Price · Currency is TRY 6.97
+0.14 (2.05%)
Last updated: May 8, 2026, 3:27 PM GMT+3
IST:METRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.80 | 7.26 | 6.75 | 7.10 | 7.10 | 3.95% | 15,259,310 |
| May 7, 2026 | 6.65 | 6.97 | 6.52 | 6.83 | 6.83 | 3.17% | 11,199,530 |
| May 6, 2026 | 6.50 | 6.70 | 6.42 | 6.62 | 6.62 | 2.95% | 11,324,730 |
| May 5, 2026 | 6.44 | 6.54 | 6.34 | 6.43 | 6.43 | 0.63% | 7,293,230 |
| May 4, 2026 | 6.51 | 6.55 | 6.19 | 6.39 | 6.39 | -1.54% | 13,161,260 |
| Apr 30, 2026 | 6.41 | 6.75 | 6.41 | 6.49 | 6.49 | 0.15% | 9,681,043 |
| Apr 29, 2026 | 7.21 | 7.28 | 6.48 | 6.48 | 6.48 | -10.00% | 18,657,483 |
| Apr 28, 2026 | 7.51 | 7.55 | 7.19 | 7.20 | 7.20 | -2.57% | 6,632,007 |
| Apr 27, 2026 | 7.27 | 7.58 | 7.20 | 7.39 | 7.39 | 3.07% | 11,707,080 |
| Apr 24, 2026 | 7.29 | 7.39 | 7.08 | 7.17 | 7.17 | -1.65% | 10,508,890 |
| Apr 22, 2026 | 7.00 | 7.39 | 6.90 | 7.29 | 7.29 | 5.65% | 16,233,022 |
| Apr 21, 2026 | 7.05 | 7.40 | 6.88 | 6.90 | 6.90 | -2.13% | 14,003,660 |
| Apr 20, 2026 | 6.86 | 7.19 | 6.83 | 7.05 | 7.05 | 3.22% | 9,898,146 |
| Apr 17, 2026 | 6.76 | 7.06 | 6.60 | 6.83 | 6.83 | 1.19% | 16,980,690 |
| Apr 16, 2026 | 6.99 | 7.08 | 6.65 | 6.75 | 6.75 | -4.39% | 15,701,520 |
| Apr 15, 2026 | 6.92 | 7.10 | 6.75 | 7.06 | 7.06 | 2.32% | 13,948,500 |
| Apr 14, 2026 | 6.49 | 7.06 | 6.49 | 6.90 | 6.90 | 6.48% | 17,565,430 |
| Apr 13, 2026 | 6.34 | 6.67 | 6.29 | 6.48 | 6.48 | 2.05% | 20,020,690 |
| Apr 10, 2026 | 5.95 | 6.51 | 5.95 | 6.35 | 6.35 | 6.72% | 21,730,110 |
| Apr 9, 2026 | 5.93 | 6.10 | 5.90 | 5.95 | 5.95 | - | 9,562,156 |
| Apr 8, 2026 | 6.29 | 6.29 | 5.87 | 5.95 | 5.95 | 4.02% | 13,131,800 |
| Apr 7, 2026 | 5.89 | 6.15 | 5.72 | 5.72 | 5.72 | -3.05% | 15,119,300 |
| Apr 6, 2026 | 5.52 | 6.08 | 5.40 | 5.90 | 5.90 | 6.69% | 33,581,050 |
| Apr 3, 2026 | 5.28 | 5.55 | 5.24 | 5.53 | 5.53 | 5.33% | 11,856,527 |
| Apr 2, 2026 | 5.25 | 5.31 | 5.23 | 5.25 | 5.25 | -0.94% | 4,773,453 |
| Apr 1, 2026 | 5.24 | 5.35 | 5.19 | 5.30 | 5.30 | 2.12% | 6,854,562 |
| Mar 31, 2026 | 5.19 | 5.27 | 5.11 | 5.19 | 5.19 | 1.17% | 9,588,177 |
| Mar 30, 2026 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | -4.65% | 10,165,300 |
| Mar 27, 2026 | 5.41 | 5.56 | 5.36 | 5.38 | 5.38 | -0.55% | 7,136,711 |
| Mar 26, 2026 | 5.45 | 5.58 | 5.36 | 5.41 | 5.41 | -1.81% | 8,404,581 |
| Mar 25, 2026 | 5.55 | 5.71 | 5.49 | 5.51 | 5.51 | -0.72% | 10,700,880 |
| Mar 24, 2026 | 5.53 | 5.89 | 5.42 | 5.55 | 5.55 | 0.36% | 15,676,703 |
| Mar 23, 2026 | 5.46 | 5.54 | 5.15 | 5.53 | 5.53 | 1.10% | 10,827,160 |
| Mar 19, 2026 | 5.52 | 5.65 | 5.47 | 5.47 | 5.47 | -0.91% | 3,022,895 |
| Mar 18, 2026 | 5.45 | 5.59 | 5.38 | 5.52 | 5.52 | 1.10% | 7,482,039 |
| Mar 17, 2026 | 5.24 | 5.46 | 5.08 | 5.46 | 5.46 | 5.20% | 16,724,840 |
| Mar 16, 2026 | 5.63 | 5.64 | 5.17 | 5.19 | 5.19 | -6.99% | 11,405,320 |
| Mar 13, 2026 | 5.80 | 5.94 | 5.54 | 5.58 | 5.58 | -4.45% | 14,787,660 |
| Mar 12, 2026 | 5.71 | 5.91 | 5.69 | 5.84 | 5.84 | 2.46% | 8,471,355 |
| Mar 11, 2026 | 5.87 | 5.91 | 5.68 | 5.70 | 5.70 | -2.06% | 6,762,932 |
| Mar 10, 2026 | 5.70 | 5.91 | 5.61 | 5.82 | 5.82 | 3.56% | 11,867,230 |
| Mar 9, 2026 | 5.58 | 5.85 | 5.45 | 5.62 | 5.62 | 0.54% | 11,662,780 |
| Mar 6, 2026 | 5.98 | 6.06 | 5.51 | 5.59 | 5.59 | -6.52% | 9,063,273 |
| Mar 5, 2026 | 6.01 | 6.13 | 5.71 | 5.98 | 5.98 | -0.17% | 17,859,530 |
| Mar 4, 2026 | 5.99 | 6.30 | 5.78 | 5.99 | 5.99 | 2.22% | 36,909,250 |
| Mar 3, 2026 | 5.33 | 5.86 | 5.27 | 5.86 | 5.86 | 9.94% | 15,834,320 |
| Mar 2, 2026 | 4.74 | 5.55 | 4.73 | 5.33 | 5.33 | 4.92% | 17,834,850 |
| Feb 27, 2026 | 4.91 | 5.19 | 4.89 | 5.08 | 5.08 | 3.46% | 11,577,690 |
| Feb 26, 2026 | 5.01 | 5.03 | 4.89 | 4.91 | 4.91 | -2.00% | 5,037,803 |
| Feb 25, 2026 | 5.11 | 5.13 | 4.96 | 5.01 | 5.01 | -1.76% | 4,042,438 |