Net Holding A.S. (IST:NTHOL)
Turkey · Delayed Price · Currency is TRY 47.88
-0.08 (-0.17%)
Dec 29, 2025, 12:39 PM GMT+3
Net Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 47.98 | 48.14 | 47.78 | 47.86 | - | -0.21% | 209,079 |
| Dec 26, 2025 | 48.66 | 48.92 | 47.72 | 47.96 | 47.96 | -1.44% | 2,157,970 |
| Dec 25, 2025 | 49.18 | 49.26 | 48.64 | 48.66 | 48.66 | -1.06% | 770,890 |
| Dec 24, 2025 | 49.10 | 49.82 | 49.06 | 49.18 | 49.18 | 0.16% | 1,705,021 |
| Dec 23, 2025 | 49.00 | 49.44 | 48.74 | 49.10 | 49.10 | 0.20% | 1,279,232 |
| Dec 22, 2025 | 47.32 | 49.18 | 47.28 | 49.00 | 49.00 | 3.86% | 2,466,509 |
| Dec 19, 2025 | 47.46 | 47.46 | 46.98 | 47.18 | 47.18 | 0.04% | 2,050,751 |
| Dec 18, 2025 | 47.48 | 47.88 | 47.10 | 47.16 | 47.16 | -0.72% | 2,300,906 |
| Dec 17, 2025 | 47.14 | 47.60 | 46.92 | 47.50 | 47.50 | 0.76% | 1,090,105 |
| Dec 16, 2025 | 47.48 | 47.50 | 46.90 | 47.14 | 47.14 | -0.72% | 683,112 |
| Dec 15, 2025 | 47.80 | 48.00 | 47.42 | 47.48 | 47.48 | -0.04% | 1,155,657 |
| Dec 12, 2025 | 47.48 | 47.84 | 47.34 | 47.50 | 47.50 | -0.17% | 1,420,494 |
| Dec 11, 2025 | 47.78 | 48.08 | 47.58 | 47.58 | 47.58 | -0.42% | 456,849 |
| Dec 10, 2025 | 48.42 | 48.52 | 47.68 | 47.78 | 47.78 | -1.08% | 581,376 |
| Dec 9, 2025 | 47.84 | 48.88 | 47.64 | 48.30 | 48.30 | 1.05% | 1,133,350 |
| Dec 8, 2025 | 47.36 | 48.36 | 47.12 | 47.80 | 47.80 | 1.01% | 2,155,429 |
| Dec 5, 2025 | 46.70 | 47.32 | 46.48 | 47.32 | 47.32 | 1.20% | 2,039,055 |
| Dec 4, 2025 | 47.50 | 47.94 | 46.70 | 46.76 | 46.76 | -1.72% | 3,566,926 |
| Dec 3, 2025 | 48.20 | 48.24 | 47.50 | 47.58 | 47.58 | -1.12% | 1,388,516 |
| Dec 2, 2025 | 48.00 | 48.52 | 47.90 | 48.12 | 48.12 | 0.25% | 871,980 |
| Dec 1, 2025 | 47.90 | 48.18 | 47.48 | 48.00 | 48.00 | 0.04% | 1,076,679 |
| Nov 28, 2025 | 47.58 | 48.38 | 47.32 | 47.98 | 47.98 | 1.01% | 1,665,377 |
| Nov 27, 2025 | 48.56 | 48.70 | 47.50 | 47.50 | 47.50 | -2.06% | 1,277,982 |
| Nov 26, 2025 | 49.68 | 49.68 | 48.16 | 48.50 | 48.50 | -1.50% | 1,127,010 |
| Nov 25, 2025 | 49.90 | 49.90 | 49.18 | 49.24 | 49.24 | -1.32% | 1,630,479 |
| Nov 24, 2025 | 49.10 | 49.90 | 49.10 | 49.90 | 49.90 | 0.85% | 1,479,945 |
| Nov 21, 2025 | 48.70 | 49.64 | 48.70 | 49.48 | 49.48 | 0.45% | 779,797 |
| Nov 20, 2025 | 49.74 | 50.25 | 48.68 | 49.26 | 49.26 | -1.00% | 3,130,551 |
| Nov 19, 2025 | 49.72 | 50.55 | 49.64 | 49.76 | 49.76 | 0.04% | 3,168,695 |
| Nov 18, 2025 | 49.84 | 50.20 | 49.14 | 49.74 | 49.74 | 0.48% | 1,378,007 |
| Nov 17, 2025 | 48.90 | 49.76 | 48.90 | 49.50 | 49.50 | 1.56% | 2,333,723 |
| Nov 14, 2025 | 49.12 | 50.15 | 48.22 | 48.74 | 48.74 | -1.77% | 1,661,319 |
| Nov 13, 2025 | 49.00 | 49.94 | 48.20 | 49.62 | 49.62 | 2.22% | 2,877,297 |
| Nov 12, 2025 | 50.40 | 50.40 | 48.40 | 48.54 | 48.54 | -2.49% | 1,188,483 |
| Nov 11, 2025 | 51.90 | 51.95 | 48.76 | 49.78 | 49.78 | -3.43% | 2,227,754 |
| Nov 10, 2025 | 51.25 | 52.30 | 51.15 | 51.55 | 51.55 | 0.68% | 3,027,526 |
| Nov 7, 2025 | 50.60 | 51.40 | 50.10 | 51.20 | 51.20 | 1.89% | 1,591,732 |
| Nov 6, 2025 | 51.20 | 51.65 | 49.94 | 50.25 | 50.25 | -1.76% | 1,707,718 |
| Nov 5, 2025 | 49.80 | 51.80 | 49.56 | 51.15 | 51.15 | 3.04% | 2,886,861 |
| Nov 4, 2025 | 50.80 | 50.85 | 48.90 | 49.64 | 49.64 | -2.28% | 2,081,374 |
| Nov 3, 2025 | 50.00 | 50.90 | 49.80 | 50.80 | 50.80 | 1.93% | 2,743,021 |
| Oct 31, 2025 | 49.20 | 50.00 | 49.08 | 49.84 | 49.84 | 1.30% | 2,012,715 |
| Oct 30, 2025 | 48.58 | 49.30 | 48.40 | 49.20 | 49.20 | 1.19% | 1,200,862 |
| Oct 28, 2025 | 48.40 | 48.72 | 47.82 | 48.62 | 48.62 | 0.37% | 1,045,173 |
| Oct 27, 2025 | 47.84 | 48.60 | 47.74 | 48.44 | 48.44 | 1.25% | 1,646,383 |
| Oct 24, 2025 | 47.66 | 48.16 | 46.40 | 47.84 | 47.84 | 1.18% | 3,589,939 |
| Oct 23, 2025 | 45.64 | 47.68 | 45.54 | 47.28 | 47.28 | 3.59% | 2,347,993 |
| Oct 22, 2025 | 46.04 | 46.18 | 45.28 | 45.64 | 45.64 | -0.61% | 1,365,565 |
| Oct 21, 2025 | 45.58 | 46.20 | 45.06 | 45.92 | 45.92 | 0.83% | 1,403,493 |
| Oct 20, 2025 | 44.50 | 45.84 | 44.02 | 45.54 | 45.54 | 3.31% | 2,043,978 |