Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 213.50
+2.50 (1.18%)
Oct 5, 2026, 6:05 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 211.20 | 215.20 | 211.20 | 213.50 | 213.50 | 1.18% | 21,998 |
| Oct 2, 2026 | 213.70 | 215.10 | 210.70 | 211.00 | 211.00 | -1.26% | 21,002 |
| Oct 1, 2026 | 208.40 | 215.90 | 208.10 | 213.70 | 213.70 | 2.54% | 41,107 |
| Sep 30, 2026 | 209.40 | 210.20 | 206.50 | 208.40 | 208.40 | -0.48% | 43,668 |
| Sep 29, 2026 | 205.00 | 210.00 | 203.10 | 209.40 | 209.40 | 1.60% | 61,568 |
| Sep 28, 2026 | 206.80 | 210.00 | 204.20 | 206.10 | 206.10 | -0.39% | 91,062 |
| Sep 25, 2026 | 207.10 | 207.90 | 204.80 | 206.90 | 206.90 | -0.10% | 39,276 |
| Sep 24, 2026 | 208.00 | 211.60 | 204.40 | 207.10 | 207.10 | 0.88% | 75,326 |
| Sep 23, 2026 | 206.20 | 208.40 | 204.50 | 205.30 | 205.30 | -0.44% | 37,381 |
| Sep 22, 2026 | 197.10 | 209.00 | 197.10 | 206.20 | 206.20 | 1.28% | 67,521 |
| Sep 21, 2026 | 204.30 | 205.70 | 196.00 | 203.60 | 203.60 | -0.29% | 73,484 |
| Sep 18, 2026 | 209.90 | 210.30 | 199.10 | 204.20 | 204.20 | -2.72% | 120,470 |
| Sep 17, 2026 | 197.70 | 213.20 | 197.70 | 209.90 | 209.90 | -0.24% | 50,361 |
| Sep 16, 2026 | 214.00 | 215.70 | 206.70 | 210.40 | 210.40 | -1.68% | 67,461 |
| Sep 15, 2026 | 219.60 | 220.80 | 214.00 | 214.00 | 214.00 | -2.55% | 22,828 |
| Sep 14, 2026 | 222.00 | 222.20 | 218.00 | 219.60 | 219.60 | -1.17% | 39,498 |
| Sep 11, 2026 | 219.60 | 227.00 | 217.90 | 222.20 | 222.20 | 1.18% | 81,191 |
| Sep 10, 2026 | 222.80 | 225.10 | 218.00 | 219.60 | 219.60 | -1.44% | 47,415 |
| Sep 9, 2026 | 216.20 | 230.60 | 214.60 | 222.80 | 222.80 | 3.15% | 162,356 |
| Sep 8, 2026 | 215.00 | 216.10 | 204.90 | 216.00 | 216.00 | 0.47% | 41,597 |
| Sep 7, 2026 | 210.00 | 215.00 | 209.80 | 215.00 | 215.00 | 2.14% | 38,478 |
| Sep 4, 2026 | 208.00 | 210.90 | 207.90 | 210.50 | 210.50 | 1.20% | 29,240 |
| Sep 3, 2026 | 212.00 | 212.10 | 207.60 | 208.00 | 208.00 | -1.42% | 29,161 |
| Sep 2, 2026 | 213.00 | 213.00 | 209.60 | 211.00 | 211.00 | -0.94% | 54,067 |
| Sep 1, 2026 | 216.10 | 216.50 | 213.00 | 213.00 | 213.00 | -1.43% | 62,578 |
| Aug 31, 2026 | 218.00 | 219.70 | 214.50 | 216.10 | 216.10 | -0.87% | 87,286 |
| Aug 28, 2026 | 219.70 | 221.00 | 218.00 | 218.00 | 218.00 | -0.68% | 53,001 |
| Aug 27, 2026 | 221.70 | 222.30 | 219.20 | 219.50 | 219.50 | -0.77% | 69,501 |
| Aug 26, 2026 | 218.00 | 223.00 | 218.00 | 221.20 | 221.20 | 1.70% | 118,597 |
| Aug 25, 2026 | 219.90 | 221.60 | 215.80 | 217.50 | 217.50 | -1.05% | 97,212 |
| Aug 24, 2026 | 220.00 | 222.80 | 219.80 | 219.80 | 219.80 | 0.14% | 45,390 |
| Aug 21, 2026 | 216.50 | 223.10 | 216.10 | 219.50 | 219.50 | 1.11% | 117,066 |
| Aug 20, 2026 | 215.80 | 218.50 | 214.40 | 217.10 | 217.10 | 0.60% | 65,993 |
| Aug 19, 2026 | 219.50 | 219.50 | 214.90 | 215.80 | 215.80 | -1.33% | 71,406 |
| Aug 18, 2026 | 218.20 | 220.30 | 215.10 | 218.70 | 218.70 | 0.32% | 61,368 |
| Aug 17, 2026 | 218.10 | 220.00 | 217.00 | 218.00 | 218.00 | -0.05% | 49,465 |
| Aug 14, 2026 | 217.20 | 218.90 | 217.00 | 218.10 | 218.10 | 0.46% | 31,129 |
| Aug 13, 2026 | 218.60 | 220.10 | 216.70 | 217.10 | 217.10 | -0.82% | 75,909 |
| Aug 12, 2026 | 222.20 | 222.30 | 216.50 | 218.90 | 218.90 | -0.59% | 101,592 |
| Aug 11, 2026 | 223.20 | 223.20 | 218.20 | 220.20 | 220.20 | -1.21% | 46,168 |
| Aug 10, 2026 | 221.50 | 227.90 | 220.70 | 222.90 | 222.90 | 0.72% | 81,371 |
| Aug 7, 2026 | 221.10 | 222.00 | 219.40 | 221.30 | 221.30 | 0.09% | 39,500 |
| Aug 6, 2026 | 218.00 | 223.80 | 218.00 | 221.10 | 221.10 | 1.47% | 38,419 |
| Aug 5, 2026 | 220.90 | 221.90 | 217.50 | 217.90 | 217.90 | -1.40% | 27,999 |
| Aug 4, 2026 | 221.50 | 222.00 | 219.80 | 221.00 | 221.00 | -0.23% | 28,802 |
| Aug 3, 2026 | 217.00 | 221.90 | 217.00 | 221.50 | 221.50 | 2.22% | 50,953 |
| Jul 31, 2026 | 216.50 | 228.50 | 214.10 | 216.70 | 216.70 | 0.09% | 30,841 |
| Jul 30, 2026 | 216.90 | 218.90 | 215.60 | 216.50 | 216.50 | -0.18% | 25,966 |
| Jul 29, 2026 | 218.40 | 219.00 | 216.90 | 216.90 | 216.90 | -0.64% | 30,820 |
| Jul 28, 2026 | 219.00 | 219.20 | 217.00 | 218.30 | 218.30 | 0.09% | 19,927 |