Oyak Yatirim Ortakligi AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.50	52.30	49.40	49.62	49.62	-1.74%	75,398
Jun 25, 2026	49.08	53.10	47.86	50.50	50.50	2.48%	134,413
Jun 24, 2026	50.05	51.45	48.28	49.28	49.28	-2.42%	94,942
Jun 23, 2026	50.35	52.80	47.88	50.50	50.50	-1.75%	139,983
Jun 22, 2026	52.50	53.75	50.45	51.40	51.40	-2.47%	157,871
Jun 19, 2026	52.95	55.40	51.25	52.70	52.70	-1.50%	250,476
Jun 18, 2026	56.00	56.00	52.00	53.50	53.50	-5.14%	350,082
Jun 17, 2026	52.00	56.50	51.70	56.40	56.40	9.62%	648,965
Jun 16, 2026	46.80	51.45	46.80	51.45	51.45	9.94%	168,092
Jun 15, 2026	46.16	47.54	46.16	46.80	46.80	1.56%	108,887
Jun 12, 2026	46.94	47.54	45.10	46.08	46.08	-1.83%	114,336
Jun 11, 2026	48.00	48.46	46.02	46.94	46.94	-2.21%	94,704
Jun 10, 2026	48.30	49.06	46.50	48.00	48.00	1.01%	150,392
Jun 9, 2026	49.80	50.05	47.52	47.52	47.52	-4.58%	69,348
Jun 8, 2026	49.80	50.20	49.10	49.80	49.80	-	102,057
Jun 5, 2026	50.50	50.50	49.56	49.80	49.80	-1.39%	96,648
Jun 4, 2026	50.40	51.20	50.00	50.50	50.50	-	82,678
Jun 3, 2026	51.75	51.95	50.00	50.50	50.50	-1.94%	160,269
Jun 2, 2026	52.65	52.75	50.95	51.50	51.50	-2.28%	221,684
Jun 1, 2026	54.00	54.10	52.00	52.70	52.70	-2.59%	173,575
May 26, 2026	51.45	55.95	51.35	54.10	54.10	3.84%	50,574
May 25, 2026	54.75	54.75	52.05	52.10	52.10	-4.93%	160,173
May 22, 2026	51.50	56.75	49.76	54.80	54.80	4.08%	299,543
May 21, 2026	50.45	54.95	50.00	52.65	52.65	5.38%	353,365
May 20, 2026	51.40	51.85	48.86	49.96	49.96	-2.80%	110,387
May 18, 2026	52.25	52.80	50.65	51.40	51.40	-1.06%	109,343
May 15, 2026	52.30	56.75	51.45	51.95	51.95	-	136,527
May 14, 2026	51.85	52.85	50.95	51.95	51.95	0.19%	119,960
May 13, 2026	52.35	52.80	51.50	51.85	51.85	-0.96%	112,613
May 12, 2026	53.50	53.85	52.00	52.35	52.35	-2.15%	127,303
May 11, 2026	53.50	54.35	52.35	53.50	53.50	-0.37%	182,755
May 8, 2026	54.70	55.20	53.60	53.70	53.70	-2.81%	149,260
May 7, 2026	54.00	56.50	54.00	55.25	55.25	2.31%	262,163
May 6, 2026	52.50	54.40	51.75	54.00	54.00	3.55%	215,725
May 5, 2026	51.70	52.45	50.20	52.15	52.15	1.07%	149,577
May 4, 2026	51.65	52.45	50.85	51.60	51.60	-0.10%	164,516
Apr 30, 2026	52.90	53.15	51.65	51.65	51.65	-2.36%	106,727
Apr 29, 2026	52.90	54.00	52.00	52.90	52.90	-0.19%	91,211
Apr 28, 2026	54.05	54.40	51.75	53.00	53.00	-1.94%	110,142
Apr 27, 2026	54.10	54.75	54.05	54.05	54.05	0.09%	131,976
Apr 24, 2026	54.30	55.00	54.00	54.00	54.00	-0.28%	74,620
Apr 22, 2026	55.25	55.65	54.00	54.15	54.15	-1.81%	102,977
Apr 21, 2026	55.50	56.85	54.60	55.15	55.15	-0.90%	142,002
Apr 20, 2026	55.40	56.85	54.45	55.65	55.65	-0.09%	158,921
Apr 17, 2026	54.55	55.75	54.35	55.70	55.70	2.20%	173,395
Apr 16, 2026	55.80	56.05	54.45	54.50	54.50	-2.33%	113,970
Apr 15, 2026	55.60	57.45	54.60	55.80	55.80	-0.09%	153,036
Apr 14, 2026	54.70	55.90	54.00	55.85	55.85	2.10%	145,996
Apr 13, 2026	56.20	56.20	53.95	54.70	54.70	-3.36%	153,475
Apr 10, 2026	56.80	58.50	55.00	56.60	56.60	-0.09%	178,045