Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey · Delayed Price · Currency is TRY 8.94
+0.01 (0.11%)
Last updated: Jul 17, 2026, 10:26 AM GMT+3
IST:METRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.87 | 9.08 | 8.85 | 8.93 | 8.93 | 0.34% | 7,025,472 |
| Jul 14, 2026 | 8.81 | 9.08 | 8.54 | 8.90 | 8.90 | 0.68% | 7,804,177 |
| Jul 13, 2026 | 8.59 | 9.00 | 8.40 | 8.84 | 8.84 | 2.91% | 17,044,290 |
| Jul 10, 2026 | 8.44 | 8.74 | 8.41 | 8.59 | 8.59 | 1.54% | 5,900,418 |
| Jul 9, 2026 | 8.62 | 8.65 | 8.40 | 8.46 | 8.46 | -0.82% | 4,605,277 |
| Jul 8, 2026 | 8.83 | 8.89 | 8.49 | 8.53 | 8.53 | -3.18% | 9,359,494 |
| Jul 7, 2026 | 8.98 | 9.10 | 8.66 | 8.81 | 8.81 | -0.68% | 7,199,441 |
| Jul 6, 2026 | 8.82 | 9.23 | 8.79 | 8.87 | 8.87 | -1.11% | 10,395,110 |
| Jul 3, 2026 | 9.30 | 9.47 | 8.91 | 8.97 | 8.97 | -3.03% | 11,923,437 |
| Jul 2, 2026 | 8.68 | 9.32 | 8.59 | 9.25 | 9.25 | 8.44% | 17,916,984 |
| Jul 1, 2026 | 8.34 | 8.64 | 8.19 | 8.53 | 8.53 | 2.16% | 5,339,500 |
| Jun 30, 2026 | 8.48 | 8.48 | 8.14 | 8.35 | 8.35 | 0.12% | 7,500,285 |
| Jun 29, 2026 | 8.55 | 8.80 | 8.30 | 8.34 | 8.34 | -2.00% | 6,638,697 |
| Jun 26, 2026 | 8.72 | 8.84 | 8.46 | 8.51 | 8.51 | -2.41% | 4,333,757 |
| Jun 25, 2026 | 8.80 | 9.05 | 8.62 | 8.72 | 8.72 | -1.13% | 5,939,553 |
| Jun 24, 2026 | 9.10 | 9.26 | 8.77 | 8.82 | 8.82 | -3.08% | 12,779,556 |
| Jun 23, 2026 | 8.66 | 9.19 | 8.39 | 9.10 | 9.10 | 4.12% | 11,580,892 |
| Jun 22, 2026 | 9.05 | 9.20 | 8.73 | 8.74 | 8.74 | -3.85% | 7,825,915 |
| Jun 19, 2026 | 8.74 | 9.16 | 8.57 | 9.09 | 9.09 | 4.00% | 8,095,091 |
| Jun 18, 2026 | 8.40 | 8.82 | 8.30 | 8.74 | 8.74 | 4.30% | 8,142,174 |
| Jun 17, 2026 | 8.53 | 8.57 | 8.33 | 8.38 | 8.38 | -1.76% | 6,621,062 |
| Jun 16, 2026 | 8.99 | 9.07 | 8.53 | 8.53 | 8.53 | -4.91% | 7,321,255 |
| Jun 15, 2026 | 8.95 | 9.24 | 8.73 | 8.97 | 8.97 | 1.93% | 9,810,362 |
| Jun 12, 2026 | 8.90 | 9.11 | 8.62 | 8.80 | 8.80 | -0.68% | 8,715,172 |
| Jun 11, 2026 | 8.68 | 8.94 | 8.57 | 8.86 | 8.86 | 2.07% | 7,075,064 |
| Jun 10, 2026 | 8.90 | 9.25 | 8.52 | 8.68 | 8.68 | -2.47% | 8,429,993 |
| Jun 9, 2026 | 9.35 | 9.65 | 8.76 | 8.90 | 8.90 | -5.12% | 11,724,045 |
| Jun 8, 2026 | 8.94 | 9.48 | 8.63 | 9.38 | 9.38 | 5.27% | 15,011,111 |
| Jun 5, 2026 | 8.54 | 9.21 | 8.46 | 8.91 | 8.91 | 4.45% | 16,358,220 |
| Jun 4, 2026 | 8.52 | 8.75 | 8.25 | 8.53 | 8.53 | 0.35% | 22,499,370 |
| Jun 3, 2026 | 8.11 | 8.60 | 8.01 | 8.50 | 8.50 | 4.81% | 16,494,630 |
| Jun 2, 2026 | 7.79 | 8.11 | 7.52 | 8.11 | 8.11 | 4.78% | 15,579,383 |
| Jun 1, 2026 | 7.39 | 7.77 | 7.33 | 7.74 | 7.74 | 6.17% | 10,557,080 |
| May 26, 2026 | 7.59 | 7.59 | 7.22 | 7.29 | 7.29 | -1.88% | 3,496,562 |
| May 25, 2026 | 7.44 | 7.67 | 7.37 | 7.43 | 7.43 | 2.48% | 10,214,170 |
| May 22, 2026 | 6.87 | 7.29 | 6.82 | 7.25 | 7.25 | 5.53% | 14,271,990 |
| May 21, 2026 | 7.10 | 7.55 | 6.86 | 6.87 | 6.87 | -2.69% | 24,388,980 |
| May 20, 2026 | 7.24 | 7.38 | 7.02 | 7.06 | 7.06 | -2.49% | 13,261,130 |
| May 18, 2026 | 6.81 | 7.42 | 6.74 | 7.24 | 7.24 | 6.16% | 26,517,670 |
| May 15, 2026 | 6.96 | 7.04 | 6.62 | 6.82 | 6.82 | -2.57% | 7,420,084 |
| May 14, 2026 | 7.03 | 7.14 | 6.87 | 7.00 | 7.00 | -0.43% | 9,636,655 |
| May 13, 2026 | 7.08 | 7.24 | 7.01 | 7.03 | 7.03 | -1.82% | 12,808,560 |
| May 12, 2026 | 6.85 | 7.50 | 6.72 | 7.16 | 7.16 | 4.53% | 24,204,990 |
| May 11, 2026 | 7.11 | 7.29 | 6.83 | 6.85 | 6.85 | -3.52% | 13,504,560 |
| 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 |