Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey · Delayed Price · Currency is TRY 7.83
+0.31 (4.12%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
IST:METRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.54 | 7.90 | 7.53 | 7.83 | 7.83 | 4.12% | 4,781,961 |
| Nov 4, 2026 | 7.37 | 7.70 | 7.36 | 7.52 | 7.52 | 2.04% | 6,091,624 |
| Nov 3, 2026 | 7.05 | 7.37 | 6.74 | 7.37 | 7.37 | 4.54% | 8,507,121 |
| Nov 2, 2026 | 7.25 | 7.25 | 6.89 | 7.05 | 7.05 | -1.40% | 4,740,754 |
| Oct 30, 2026 | 7.31 | 7.31 | 6.95 | 7.15 | 7.15 | -2.46% | 4,709,928 |
| Oct 28, 2026 | 7.47 | 7.54 | 7.28 | 7.33 | 7.33 | -2.91% | 1,700,815 |
| Oct 27, 2026 | 7.56 | 7.77 | 7.40 | 7.55 | 7.55 | -0.40% | 8,041,405 |
| Oct 26, 2026 | 7.28 | 7.69 | 7.27 | 7.58 | 7.58 | 3.27% | 4,886,181 |
| Oct 23, 2026 | 8.17 | 8.17 | 7.07 | 7.34 | 7.34 | -4.55% | 11,359,978 |
| Oct 22, 2026 | 7.73 | 7.74 | 7.01 | 7.69 | 7.69 | -0.39% | 5,109,821 |
| Oct 21, 2026 | 8.17 | 8.19 | 7.61 | 7.72 | 7.72 | -5.39% | 4,422,029 |
| Oct 20, 2026 | 8.00 | 8.30 | 7.81 | 8.16 | 8.16 | 2.77% | 7,229,986 |
| Oct 19, 2026 | 7.61 | 8.04 | 7.36 | 7.94 | 7.94 | 4.20% | 7,299,640 |
| Oct 16, 2026 | 7.79 | 7.79 | 7.36 | 7.62 | 7.62 | -2.43% | 3,360,699 |
| Oct 15, 2026 | 7.80 | 7.92 | 7.74 | 7.81 | 7.81 | 1.30% | 2,504,674 |
| Oct 14, 2026 | 7.88 | 7.90 | 7.71 | 7.71 | 7.71 | -2.16% | 2,270,362 |
| Oct 13, 2026 | 7.70 | 7.88 | 7.67 | 7.88 | 7.88 | 1.94% | 3,784,891 |
| Oct 12, 2026 | 7.67 | 7.88 | 7.57 | 7.73 | 7.73 | 0.78% | 5,482,581 |
| Oct 9, 2026 | 7.71 | 7.84 | 7.62 | 7.67 | 7.67 | 0.26% | 2,659,048 |
| Oct 8, 2026 | 7.57 | 7.75 | 7.56 | 7.65 | 7.65 | 0.13% | 1,997,143 |
| Oct 7, 2026 | 7.79 | 7.79 | 7.57 | 7.64 | 7.64 | -1.93% | 3,024,618 |
| Oct 6, 2026 | 7.78 | 7.90 | 7.60 | 7.79 | 7.79 | -0.76% | 3,381,313 |
| Oct 5, 2026 | 7.81 | 8.16 | 7.65 | 7.85 | 7.85 | 0.77% | 5,386,515 |
| Oct 2, 2026 | 7.46 | 7.79 | 7.29 | 7.79 | 7.79 | 8.04% | 6,134,130 |
| Oct 1, 2026 | 6.56 | 7.21 | 6.54 | 7.21 | 7.21 | 9.91% | 5,841,235 |
| Sep 30, 2026 | 6.59 | 6.77 | 6.42 | 6.56 | 6.56 | -0.76% | 3,346,973 |
| Sep 29, 2026 | 6.89 | 6.89 | 6.59 | 6.61 | 6.61 | -3.92% | 3,509,189 |
| Sep 28, 2026 | 6.80 | 6.92 | 6.48 | 6.88 | 6.88 | 0.73% | 5,788,624 |
| Sep 25, 2026 | 6.50 | 6.90 | 6.44 | 6.83 | 6.83 | 5.24% | 4,966,167 |
| Sep 24, 2026 | 6.82 | 7.00 | 6.48 | 6.49 | 6.49 | -4.56% | 5,431,342 |
| Sep 23, 2026 | 6.53 | 6.98 | 6.53 | 6.80 | 6.80 | 1.49% | 7,250,917 |
| Sep 22, 2026 | 6.42 | 6.84 | 6.25 | 6.70 | 6.70 | 3.40% | 9,148,954 |
| Sep 21, 2026 | 6.53 | 6.78 | 6.08 | 6.48 | 6.48 | -4.00% | 15,708,462 |
| Sep 18, 2026 | 7.04 | 7.08 | 6.61 | 6.75 | 6.75 | -5.20% | 8,013,114 |
| Sep 17, 2026 | 7.49 | 7.70 | 7.08 | 7.12 | 7.12 | -6.07% | 7,873,488 |
| Sep 16, 2026 | 8.14 | 8.22 | 7.37 | 7.58 | 7.58 | -6.99% | 9,389,862 |
| Sep 15, 2026 | 8.50 | 8.55 | 8.14 | 8.15 | 8.15 | -4.68% | 5,258,127 |
| Sep 14, 2026 | 8.70 | 8.70 | 8.51 | 8.55 | 8.55 | -1.38% | 3,276,461 |
| Sep 11, 2026 | 8.45 | 8.78 | 8.25 | 8.67 | 8.67 | 3.21% | 12,206,949 |
| Sep 10, 2026 | 8.55 | 8.63 | 8.40 | 8.40 | 8.40 | -1.52% | 5,172,041 |
| Sep 9, 2026 | 8.55 | 8.66 | 8.46 | 8.53 | 8.53 | -0.12% | 6,434,138 |
| Sep 8, 2026 | 8.65 | 8.68 | 8.48 | 8.54 | 8.54 | -0.81% | 3,931,610 |
| Sep 7, 2026 | 8.50 | 8.67 | 8.34 | 8.61 | 8.61 | 1.41% | 7,308,737 |
| Sep 4, 2026 | 8.42 | 8.54 | 8.29 | 8.49 | 8.49 | 0.59% | 4,606,472 |
| Sep 3, 2026 | 8.39 | 8.45 | 8.08 | 8.44 | 8.44 | 1.69% | 6,947,671 |
| Sep 2, 2026 | 8.30 | 8.48 | 8.19 | 8.30 | 8.30 | -1.31% | 4,870,616 |
| Sep 1, 2026 | 8.75 | 8.84 | 8.30 | 8.41 | 8.41 | -4.10% | 7,938,600 |
| Aug 31, 2026 | 8.71 | 9.00 | 8.59 | 8.77 | 8.77 | 0.69% | 10,291,457 |
| Aug 28, 2026 | 8.63 | 8.77 | 8.35 | 8.71 | 8.71 | 0.69% | 12,298,951 |
| Aug 27, 2026 | 8.93 | 9.05 | 8.65 | 8.65 | 8.65 | -2.81% | 7,140,517 |