Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 223.30
-0.60 (-0.27%)
Dec 29, 2025, 4:00 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 230.00 | 230.00 | 223.70 | 223.90 | 223.90 | -2.65% | 60,179 |
| Dec 25, 2025 | 226.10 | 230.00 | 225.90 | 230.00 | 230.00 | 2.13% | 26,729 |
| Dec 24, 2025 | 225.90 | 225.90 | 224.00 | 225.20 | 225.20 | -0.31% | 21,478 |
| Dec 23, 2025 | 225.70 | 232.00 | 223.30 | 225.90 | 225.90 | 0.09% | 66,517 |
| Dec 22, 2025 | 224.70 | 227.30 | 224.70 | 225.70 | 225.70 | 0.62% | 45,918 |
| Dec 19, 2025 | 228.50 | 228.50 | 224.30 | 224.30 | 224.30 | -1.67% | 81,709 |
| Dec 18, 2025 | 229.50 | 230.30 | 227.50 | 228.10 | 228.10 | -0.61% | 69,925 |
| Dec 17, 2025 | 231.50 | 232.10 | 228.50 | 229.50 | 229.50 | -0.86% | 75,171 |
| Dec 16, 2025 | 234.60 | 235.70 | 231.00 | 231.50 | 231.50 | -1.28% | 68,776 |
| Dec 15, 2025 | 233.40 | 235.80 | 232.00 | 234.50 | 234.50 | 0.47% | 68,531 |
| Dec 12, 2025 | 230.40 | 233.60 | 230.40 | 233.40 | 233.40 | 1.21% | 66,857 |
| Dec 11, 2025 | 230.50 | 234.50 | 230.10 | 230.60 | 230.60 | 0.26% | 82,150 |
| Dec 10, 2025 | 229.50 | 232.40 | 228.70 | 230.00 | 230.00 | 0.26% | 73,336 |
| Dec 9, 2025 | 234.00 | 235.00 | 229.30 | 229.40 | 229.40 | -2.26% | 83,676 |
| Dec 8, 2025 | 233.20 | 236.70 | 232.50 | 234.70 | 234.70 | 0.69% | 72,653 |
| Dec 5, 2025 | 227.60 | 233.10 | 227.00 | 233.10 | 233.10 | 2.42% | 90,240 |
| Dec 4, 2025 | 230.50 | 231.90 | 227.30 | 227.60 | 227.60 | -1.26% | 38,910 |
| Dec 3, 2025 | 231.60 | 233.00 | 229.10 | 230.50 | 230.50 | -0.47% | 61,579 |
| Dec 2, 2025 | 235.00 | 236.20 | 231.60 | 231.60 | 231.60 | -1.61% | 109,233 |
| Dec 1, 2025 | 227.10 | 235.40 | 227.00 | 235.40 | 235.40 | 3.65% | 157,946 |
| Nov 28, 2025 | 225.00 | 228.00 | 224.60 | 227.10 | 227.10 | 0.62% | 62,365 |
| Nov 27, 2025 | 228.00 | 230.50 | 225.70 | 225.70 | 225.70 | -1.18% | 70,804 |
| Nov 26, 2025 | 228.50 | 230.70 | 226.20 | 228.40 | 228.40 | -0.04% | 73,083 |
| Nov 25, 2025 | 224.80 | 231.20 | 223.90 | 228.50 | 228.50 | 2.79% | 160,767 |
| Nov 24, 2025 | 226.50 | 234.80 | 222.30 | 222.30 | 222.30 | -1.68% | 215,415 |
| Nov 21, 2025 | 228.60 | 228.70 | 224.80 | 226.10 | 226.10 | -1.09% | 52,004 |
| Nov 20, 2025 | 228.00 | 230.30 | 227.70 | 228.60 | 228.60 | 0.26% | 37,881 |
| Nov 19, 2025 | 227.10 | 231.10 | 227.10 | 228.00 | 228.00 | 0.44% | 130,306 |
| Nov 18, 2025 | 229.00 | 231.10 | 225.70 | 227.00 | 227.00 | -1.48% | 91,469 |
| Nov 17, 2025 | 228.50 | 232.30 | 228.50 | 230.40 | 230.40 | 0.83% | 70,205 |
| Nov 14, 2025 | 237.60 | 238.10 | 227.80 | 228.50 | 228.50 | -3.83% | 146,432 |
| Nov 13, 2025 | 226.40 | 239.70 | 226.40 | 237.60 | 237.60 | 5.09% | 294,355 |
| Nov 12, 2025 | 229.00 | 229.40 | 223.90 | 226.10 | 226.10 | 0.04% | 124,217 |
| Nov 11, 2025 | 231.50 | 231.50 | 218.50 | 226.00 | 226.00 | -2.42% | 246,586 |
| Nov 10, 2025 | 235.10 | 235.50 | 231.00 | 231.60 | 231.60 | -1.49% | 77,925 |
| Nov 7, 2025 | 243.00 | 244.00 | 233.30 | 235.10 | 235.10 | -3.57% | 143,650 |
| Nov 6, 2025 | 244.00 | 246.80 | 240.70 | 243.80 | 243.80 | 0.37% | 112,180 |
| Nov 5, 2025 | 249.00 | 249.00 | 242.80 | 242.90 | 242.90 | -2.41% | 78,910 |
| Nov 4, 2025 | 248.30 | 252.75 | 243.30 | 248.90 | 248.90 | 0.12% | 109,629 |
| Nov 3, 2025 | 245.00 | 253.25 | 244.30 | 248.60 | 248.60 | 1.89% | 129,563 |
| Oct 31, 2025 | 241.20 | 247.00 | 237.50 | 244.00 | 244.00 | 2.39% | 172,921 |
| Oct 30, 2025 | 240.10 | 242.00 | 238.20 | 238.30 | 238.30 | -0.75% | 81,439 |
| Oct 28, 2025 | 240.00 | 242.50 | 239.00 | 240.10 | 240.10 | 0.25% | 44,912 |
| Oct 27, 2025 | 249.80 | 249.80 | 239.50 | 239.50 | 239.50 | -2.24% | 153,919 |
| Oct 24, 2025 | 241.00 | 247.00 | 239.70 | 245.00 | 245.00 | 1.66% | 272,641 |
| Oct 23, 2025 | 242.00 | 245.10 | 238.20 | 241.00 | 241.00 | 0.63% | 100,562 |
| Oct 22, 2025 | 245.70 | 245.70 | 239.50 | 239.50 | 239.50 | -2.52% | 97,024 |
| Oct 21, 2025 | 249.80 | 250.50 | 245.30 | 245.70 | 245.70 | -1.09% | 131,195 |
| Oct 20, 2025 | 252.50 | 255.75 | 244.40 | 248.40 | 248.40 | -1.72% | 211,594 |
| Oct 17, 2025 | 257.25 | 260.00 | 248.00 | 252.75 | 252.75 | -2.69% | 156,015 |