Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (IST:PLTUR)
Turkey · Delayed Price · Currency is TRY 28.08
-0.32 (-1.13%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.46 | 28.70 | 28.02 | 28.08 | - | -1.13% | 2,039,593 |
| Aug 12, 2025 | 29.02 | 29.10 | 28.24 | 28.40 | - | -2.41% | 3,049,311 |
| Aug 11, 2025 | 28.60 | 29.80 | 28.56 | 29.10 | - | 2.03% | 5,043,501 |
| Aug 8, 2025 | 28.20 | 28.86 | 27.82 | 28.52 | - | 1.78% | 3,540,558 |
| Aug 7, 2025 | 27.74 | 28.34 | 27.68 | 28.02 | - | 1.60% | 3,225,211 |
| Aug 6, 2025 | 28.02 | 28.78 | 27.42 | 27.58 | - | -1.64% | 4,719,946 |
| Aug 5, 2025 | 27.44 | 28.52 | 27.28 | 28.04 | - | 3.39% | 6,535,587 |
| Aug 4, 2025 | 26.52 | 27.34 | 26.52 | 27.12 | - | 2.34% | 3,653,923 |
| Aug 1, 2025 | 26.66 | 26.72 | 26.14 | 26.50 | - | -0.60% | 1,822,754 |
| Jul 31, 2025 | 26.00 | 26.80 | 26.00 | 26.66 | - | 2.93% | 2,688,035 |
| Jul 30, 2025 | 26.34 | 26.34 | 25.72 | 25.90 | - | -1.67% | 2,973,060 |
| Jul 29, 2025 | 26.94 | 27.06 | 26.20 | 26.34 | - | -2.08% | 1,962,929 |
| Jul 28, 2025 | 26.96 | 27.28 | 26.62 | 26.90 | - | 0.60% | 1,932,593 |
| Jul 25, 2025 | 27.00 | 27.18 | 26.68 | 26.74 | - | -0.15% | 2,072,671 |
| Jul 24, 2025 | 27.14 | 27.22 | 26.46 | 26.78 | - | -0.89% | 2,520,787 |
| Jul 23, 2025 | 27.96 | 28.30 | 26.94 | 27.02 | - | -2.74% | 2,755,377 |
| Jul 22, 2025 | 27.40 | 28.62 | 27.06 | 27.78 | - | 2.13% | 4,971,776 |
| Jul 21, 2025 | 27.16 | 27.62 | 26.78 | 27.20 | - | 1.49% | 2,463,811 |
| Jul 18, 2025 | 27.10 | 27.26 | 26.54 | 26.80 | - | -1.25% | 1,798,303 |
| Jul 17, 2025 | 26.18 | 27.48 | 26.14 | 27.14 | - | 4.06% | 3,071,523 |
| Jul 16, 2025 | 25.70 | 27.36 | 25.70 | 26.08 | - | 1.95% | 5,077,222 |
| Jul 14, 2025 | 25.58 | 25.82 | 25.24 | 25.58 | - | 0.95% | 1,587,393 |
| Jul 11, 2025 | 25.32 | 25.68 | 25.06 | 25.34 | - | 0.24% | 1,290,395 |
| Jul 10, 2025 | 25.46 | 26.00 | 25.20 | 25.28 | - | 0.16% | 1,783,366 |
| Jul 9, 2025 | 24.52 | 25.76 | 24.50 | 25.24 | - | 3.19% | 1,889,885 |
| Jul 8, 2025 | 25.46 | 25.88 | 24.46 | 24.46 | - | -3.01% | 2,232,619 |
| Jul 7, 2025 | 24.94 | 25.92 | 24.58 | 25.22 | - | 0.40% | 2,966,422 |
| Jul 4, 2025 | 25.54 | 25.58 | 24.90 | 25.12 | - | -1.88% | 2,176,364 |
| Jul 3, 2025 | 26.42 | 26.42 | 25.34 | 25.60 | - | -0.93% | 1,980,915 |
| Jul 2, 2025 | 25.02 | 27.12 | 25.02 | 25.84 | - | 2.62% | 5,123,027 |
| Jul 1, 2025 | 24.94 | 25.58 | 24.72 | 25.18 | - | 0.72% | 1,889,079 |
| Jun 30, 2025 | 24.14 | 25.04 | 24.02 | 25.00 | - | 4.08% | 2,745,605 |
| Jun 27, 2025 | 24.30 | 24.62 | 23.92 | 24.02 | - | -1.56% | 2,278,357 |
| Jun 26, 2025 | 25.10 | 25.30 | 24.26 | 24.40 | - | -2.40% | 2,818,771 |
| Jun 25, 2025 | 24.76 | 25.54 | 24.26 | 25.00 | - | 1.79% | 3,355,755 |
| Jun 24, 2025 | 24.00 | 25.20 | 23.42 | 24.56 | - | 6.88% | 3,518,869 |
| Jun 23, 2025 | 22.80 | 23.68 | 22.16 | 22.98 | - | -0.09% | 2,746,518 |
| Jun 20, 2025 | 22.62 | 23.74 | 22.62 | 23.00 | - | 2.59% | 2,384,285 |
| Jun 19, 2025 | 23.02 | 23.54 | 22.38 | 22.42 | - | -2.61% | 2,102,065 |
| Jun 18, 2025 | 23.54 | 23.68 | 22.90 | 23.02 | - | -2.87% | 2,043,522 |
| Jun 17, 2025 | 24.06 | 24.26 | 23.66 | 23.70 | - | -1.33% | 1,571,173 |
| Jun 16, 2025 | 23.70 | 24.72 | 23.64 | 24.02 | - | 1.35% | 2,890,652 |
| Jun 13, 2025 | 22.48 | 23.82 | 22.44 | 23.70 | - | -4.74% | 2,842,410 |
| Jun 12, 2025 | 25.48 | 25.48 | 24.84 | 24.88 | - | -3.12% | 2,221,689 |
| Jun 11, 2025 | 26.64 | 26.68 | 25.58 | 25.68 | - | -3.60% | 2,942,687 |
| Jun 10, 2025 | 26.66 | 27.20 | 26.34 | 26.64 | - | 0.38% | 3,581,839 |
| Jun 5, 2025 | 24.90 | 26.70 | 24.84 | 26.54 | - | 6.59% | 2,780,238 |
| Jun 4, 2025 | 24.70 | 25.22 | 24.36 | 24.90 | - | 1.55% | 2,472,742 |
| Jun 3, 2025 | 24.00 | 24.82 | 23.98 | 24.52 | - | 1.74% | 2,452,987 |
| Jun 2, 2025 | 25.76 | 25.86 | 23.82 | 24.10 | - | -5.71% | 3,717,846 |