Net Holding A.S. (IST:NTHOL)
Turkey · Delayed Price · Currency is TRY 50.10
-1.35 (-2.62%)
Aug 1, 2025, 6:08 PM GMT+3
Net Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.00 | 51.45 | 50.60 | 50.80 | 50.80 | -1.26% | 290,569 |
| Jul 31, 2025 | 51.20 | 51.80 | 50.50 | 51.45 | 51.45 | 1.58% | 742,625 |
| Jul 30, 2025 | 51.35 | 51.80 | 50.35 | 50.65 | 50.65 | -1.36% | 1,026,329 |
| Jul 29, 2025 | 49.14 | 51.35 | 49.14 | 51.35 | 51.35 | 4.16% | 1,417,912 |
| Jul 28, 2025 | 48.46 | 49.62 | 48.14 | 49.30 | 49.30 | 2.45% | 832,075 |
| Jul 25, 2025 | 48.40 | 48.80 | 48.12 | 48.12 | 48.12 | -0.58% | 803,425 |
| Jul 24, 2025 | 48.50 | 48.94 | 47.42 | 48.40 | 48.40 | 1.04% | 1,149,071 |
| Jul 23, 2025 | 49.00 | 49.90 | 47.90 | 47.90 | 47.90 | -1.72% | 1,532,550 |
| Jul 22, 2025 | 48.88 | 49.80 | 48.24 | 48.74 | 48.74 | -0.29% | 1,181,602 |
| Jul 21, 2025 | 48.40 | 49.50 | 47.30 | 48.88 | 48.88 | 3.60% | 1,912,203 |
| Jul 18, 2025 | 47.30 | 47.50 | 46.62 | 47.18 | 47.18 | 0.55% | 757,923 |
| Jul 17, 2025 | 45.94 | 47.16 | 45.94 | 46.92 | 46.92 | 3.12% | 1,318,826 |
| Jul 16, 2025 | 45.16 | 46.80 | 44.82 | 45.50 | 45.50 | 0.80% | 1,273,261 |
| Jul 14, 2025 | 44.46 | 45.64 | 44.34 | 45.14 | 45.14 | 1.62% | 1,250,483 |
| Jul 11, 2025 | 45.34 | 45.36 | 44.38 | 44.42 | 44.42 | -1.60% | 637,740 |
| Jul 10, 2025 | 43.80 | 45.46 | 43.80 | 45.14 | 45.14 | 3.11% | 1,221,674 |
| Jul 9, 2025 | 43.68 | 44.16 | 43.50 | 43.78 | 43.78 | 0.23% | 1,424,070 |
| Jul 8, 2025 | 44.00 | 44.24 | 43.22 | 43.68 | 43.68 | -0.46% | 1,091,400 |
| Jul 7, 2025 | 44.70 | 44.70 | 43.56 | 43.88 | 43.88 | -2.83% | 1,415,955 |
| Jul 4, 2025 | 44.98 | 45.44 | 44.84 | 45.16 | 45.16 | 0.58% | 627,552 |
| Jul 3, 2025 | 44.94 | 45.38 | 44.74 | 44.90 | 44.90 | 0.22% | 848,776 |
| Jul 2, 2025 | 45.70 | 45.70 | 44.56 | 44.80 | 44.80 | -1.62% | 989,121 |
| Jul 1, 2025 | 45.20 | 46.40 | 44.44 | 45.54 | 45.54 | 0.75% | 1,009,604 |
| Jun 30, 2025 | 44.10 | 45.46 | 44.10 | 45.20 | 45.20 | 2.49% | 1,831,791 |
| Jun 27, 2025 | 43.50 | 44.10 | 42.88 | 44.10 | 44.10 | 1.15% | 1,912,495 |
| Jun 26, 2025 | 42.20 | 43.82 | 42.20 | 43.60 | 43.60 | 2.73% | 2,481,007 |
| Jun 25, 2025 | 42.82 | 43.30 | 42.30 | 42.44 | 42.44 | -0.89% | 3,106,944 |
| Jun 24, 2025 | 41.70 | 42.94 | 41.62 | 42.82 | 42.82 | 3.83% | 3,139,765 |
| Jun 23, 2025 | 40.06 | 41.46 | 39.94 | 41.24 | 41.24 | 3.10% | 2,049,893 |
| Jun 20, 2025 | 42.28 | 43.42 | 40.00 | 40.00 | 40.00 | -5.17% | 3,400,136 |
| Jun 19, 2025 | 43.50 | 43.54 | 41.90 | 42.18 | 42.18 | -2.04% | 836,844 |
| Jun 18, 2025 | 43.00 | 43.52 | 42.04 | 43.06 | 43.06 | 0.14% | 2,121,535 |
| Jun 17, 2025 | 43.02 | 43.90 | 42.52 | 43.00 | 43.00 | -0.05% | 2,008,763 |
| Jun 16, 2025 | 42.00 | 43.80 | 42.00 | 43.02 | 43.02 | 1.85% | 2,451,060 |
| Jun 13, 2025 | 40.76 | 42.78 | 39.20 | 42.24 | 42.24 | 1.64% | 2,595,777 |
| Jun 12, 2025 | 42.38 | 42.46 | 41.34 | 41.56 | 41.56 | -2.90% | 1,260,010 |
| Jun 11, 2025 | 43.00 | 43.80 | 42.56 | 42.80 | 42.80 | -0.47% | 1,050,201 |
| Jun 10, 2025 | 41.40 | 43.40 | 41.40 | 43.00 | 43.00 | 3.91% | 1,823,711 |
| Jun 5, 2025 | 41.66 | 41.66 | 41.36 | 41.38 | 41.38 | -0.29% | 544,823 |
| Jun 4, 2025 | 41.38 | 41.88 | 41.16 | 41.50 | 41.50 | 1.22% | 1,158,955 |
| Jun 3, 2025 | 40.26 | 41.26 | 40.04 | 41.00 | 41.00 | 2.24% | 803,073 |
| Jun 2, 2025 | 40.90 | 41.24 | 39.84 | 40.10 | 40.10 | -1.96% | 1,016,863 |
| May 30, 2025 | 41.34 | 41.98 | 40.88 | 40.90 | 40.90 | -2.01% | 1,072,400 |
| May 29, 2025 | 42.00 | 42.42 | 41.74 | 41.74 | 41.74 | -0.43% | 1,725,454 |
| May 28, 2025 | 41.46 | 42.12 | 41.18 | 41.92 | 41.92 | 1.26% | 1,996,803 |
| May 27, 2025 | 41.10 | 41.54 | 40.80 | 41.40 | 41.40 | 0.73% | 1,501,030 |
| May 26, 2025 | 40.80 | 41.42 | 40.26 | 41.10 | 41.10 | 1.23% | 1,768,332 |
| May 23, 2025 | 40.76 | 40.98 | 40.44 | 40.60 | 40.60 | -0.39% | 1,214,158 |
| May 22, 2025 | 40.92 | 41.28 | 40.40 | 40.76 | 40.76 | -0.24% | 1,486,017 |
| May 21, 2025 | 40.38 | 40.98 | 40.22 | 40.86 | 40.86 | 1.69% | 2,088,518 |