Net Holding A.S. (IST:NTHOL)
Turkey · Delayed Price · Currency is TRY 50.95
-0.35 (-0.68%)
Sep 3, 2025, 5:46 PM GMT+3
Net Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 52.10 | 53.95 | 49.86 | 51.30 | 51.30 | -1.44% | 2,965,495 |
| Sep 1, 2025 | 51.00 | 52.25 | 51.00 | 52.05 | 52.05 | 2.76% | 743,184 |
| Aug 29, 2025 | 51.35 | 52.70 | 50.65 | 50.65 | 50.65 | -1.36% | 1,521,340 |
| Aug 28, 2025 | 50.15 | 52.00 | 50.15 | 51.35 | 51.35 | 2.74% | 1,720,017 |
| Aug 27, 2025 | 50.80 | 50.80 | 49.72 | 49.98 | 49.98 | -1.13% | 1,256,095 |
| Aug 26, 2025 | 50.85 | 51.35 | 50.30 | 50.55 | 50.55 | -0.20% | 678,413 |
| Aug 25, 2025 | 51.60 | 51.75 | 50.30 | 50.65 | 50.65 | -0.88% | 1,113,938 |
| Aug 22, 2025 | 51.95 | 52.65 | 49.98 | 51.10 | 51.10 | -2.01% | 2,193,406 |
| Aug 21, 2025 | 49.32 | 52.50 | 49.08 | 52.15 | 52.15 | 5.91% | 2,900,180 |
| Aug 20, 2025 | 49.94 | 50.20 | 48.80 | 49.24 | 49.24 | -3.55% | 2,331,441 |
| Aug 19, 2025 | 49.22 | 51.30 | 48.88 | 51.05 | 51.05 | 4.14% | 2,135,133 |
| Aug 18, 2025 | 49.20 | 49.62 | 48.56 | 49.02 | 49.02 | -0.12% | 1,179,926 |
| Aug 15, 2025 | 49.30 | 50.00 | 49.06 | 49.08 | 49.08 | -0.24% | 1,035,235 |
| Aug 14, 2025 | 49.88 | 50.15 | 49.10 | 49.20 | 49.20 | -1.40% | 1,025,258 |
| Aug 13, 2025 | 50.35 | 50.65 | 49.86 | 49.90 | 49.90 | -0.60% | 1,559,993 |
| Aug 12, 2025 | 50.25 | 50.85 | 49.98 | 50.20 | 50.20 | 0.30% | 611,961 |
| Aug 11, 2025 | 50.10 | 51.05 | 49.98 | 50.05 | 50.05 | -0.10% | 730,517 |
| Aug 8, 2025 | 51.50 | 51.55 | 49.92 | 50.10 | 50.10 | -2.34% | 648,772 |
| Aug 7, 2025 | 50.90 | 51.80 | 50.65 | 51.30 | 51.30 | 1.08% | 1,004,151 |
| Aug 6, 2025 | 50.60 | 51.00 | 49.94 | 50.75 | 50.75 | 0.69% | 625,923 |
| Aug 5, 2025 | 51.25 | 52.30 | 50.40 | 50.40 | 50.40 | -1.56% | 876,982 |
| Aug 4, 2025 | 50.30 | 52.85 | 50.00 | 51.20 | 51.20 | 2.20% | 1,821,024 |
| Aug 1, 2025 | 51.00 | 51.45 | 50.00 | 50.10 | 50.10 | -2.62% | 500,012 |
| 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 |