Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 16.58
-0.43 (-2.53%)
At close: Nov 14, 2025
Polisan Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 17.25 | 17.34 | 16.78 | 17.01 | 17.01 | -0.93% | 2,307,707 |
| Nov 12, 2025 | 17.36 | 17.62 | 17.15 | 17.17 | 17.17 | -0.69% | 3,506,837 |
| Nov 11, 2025 | 18.25 | 18.25 | 16.92 | 17.29 | 17.29 | -5.00% | 6,634,503 |
| Nov 10, 2025 | 18.63 | 18.75 | 18.19 | 18.20 | 18.20 | -3.14% | 4,330,333 |
| Nov 7, 2025 | 18.73 | 18.90 | 18.25 | 18.79 | 18.79 | 0.43% | 5,510,341 |
| Nov 6, 2025 | 18.94 | 19.20 | 18.70 | 18.71 | 18.71 | -0.43% | 5,311,924 |
| Nov 5, 2025 | 18.81 | 19.21 | 18.50 | 18.79 | 18.79 | 0.05% | 6,618,501 |
| Nov 4, 2025 | 19.25 | 19.65 | 18.72 | 18.78 | 18.78 | -2.24% | 11,112,140 |
| Nov 3, 2025 | 17.61 | 19.29 | 17.45 | 19.21 | 19.21 | 9.52% | 23,530,370 |
| Oct 31, 2025 | 16.83 | 17.54 | 16.30 | 17.54 | 17.54 | 4.40% | 5,089,394 |
| Oct 30, 2025 | 16.25 | 16.94 | 16.17 | 16.80 | 16.80 | 3.38% | 4,025,556 |
| Oct 28, 2025 | 16.19 | 16.56 | 16.16 | 16.25 | 16.25 | 0.37% | 1,776,083 |
| Oct 27, 2025 | 16.30 | 16.37 | 16.07 | 16.19 | 16.19 | -0.31% | 2,391,423 |
| Oct 24, 2025 | 15.70 | 16.52 | 15.62 | 16.24 | 16.24 | 3.70% | 5,685,208 |
| Oct 23, 2025 | 16.14 | 16.15 | 15.37 | 15.66 | 15.66 | -2.00% | 4,999,988 |
| Oct 22, 2025 | 16.70 | 16.70 | 15.92 | 15.98 | 15.98 | -3.44% | 7,993,721 |
| Oct 21, 2025 | 17.40 | 17.47 | 16.25 | 16.55 | 16.55 | -4.89% | 8,344,514 |
| Oct 20, 2025 | 17.44 | 17.96 | 17.06 | 17.40 | 17.40 | -0.23% | 5,546,839 |
| Oct 17, 2025 | 18.11 | 18.11 | 17.03 | 17.44 | 17.44 | -3.70% | 5,368,206 |
| Oct 16, 2025 | 17.94 | 18.34 | 17.72 | 18.11 | 18.11 | 0.89% | 4,757,586 |
| Oct 15, 2025 | 17.86 | 18.29 | 17.73 | 17.95 | 17.95 | 1.93% | 7,693,885 |
| Oct 14, 2025 | 19.00 | 19.40 | 17.61 | 17.61 | 17.61 | -8.38% | 15,576,390 |
| Oct 13, 2025 | 19.54 | 19.68 | 18.97 | 19.22 | 19.22 | -3.22% | 11,041,070 |
| Oct 10, 2025 | 21.24 | 21.52 | 19.79 | 19.86 | 19.86 | -6.41% | 6,527,303 |
| Oct 9, 2025 | 21.52 | 22.12 | 19.36 | 21.22 | 21.22 | -1.03% | 25,241,380 |
| Oct 8, 2025 | 21.60 | 22.44 | 21.40 | 21.44 | 21.44 | -0.65% | 9,449,144 |
| Oct 7, 2025 | 21.66 | 22.44 | 21.12 | 21.58 | 21.58 | -0.09% | 14,472,070 |
| Oct 6, 2025 | 20.80 | 22.30 | 20.54 | 21.60 | 21.60 | 3.85% | 20,255,110 |
| Oct 3, 2025 | 21.80 | 22.54 | 20.66 | 20.80 | 20.80 | -5.20% | 18,097,660 |
| Oct 2, 2025 | 22.06 | 23.42 | 21.50 | 21.94 | 21.94 | -2.58% | 24,917,790 |
| Oct 1, 2025 | 23.14 | 24.56 | 20.90 | 22.52 | 22.52 | -2.68% | 80,489,120 |
| Sep 30, 2025 | 21.98 | 23.14 | 21.72 | 23.14 | 23.14 | 9.98% | 14,406,490 |
| Sep 29, 2025 | 19.15 | 21.04 | 18.96 | 21.04 | 21.04 | 9.98% | 17,649,420 |
| Sep 26, 2025 | 19.30 | 19.49 | 18.96 | 19.13 | 19.13 | -0.36% | 11,221,500 |
| Sep 25, 2025 | 18.77 | 19.52 | 18.37 | 19.20 | 19.20 | 2.29% | 19,612,760 |
| Sep 24, 2025 | 19.00 | 19.39 | 18.62 | 18.77 | 18.77 | 0.11% | 18,533,800 |
| Sep 23, 2025 | 17.80 | 18.96 | 17.59 | 18.75 | 18.75 | 5.69% | 29,000,720 |
| Sep 22, 2025 | 18.05 | 18.90 | 17.74 | 17.74 | 17.74 | 0.17% | 24,252,090 |
| Sep 19, 2025 | 18.27 | 18.76 | 17.71 | 17.71 | 17.71 | -3.22% | 17,394,900 |
| Sep 18, 2025 | 19.14 | 19.14 | 18.19 | 18.30 | 18.30 | -2.66% | 16,602,260 |
| Sep 17, 2025 | 19.60 | 20.30 | 17.96 | 18.80 | 18.80 | 0.75% | 51,545,840 |
| Sep 16, 2025 | 16.97 | 18.66 | 16.85 | 18.66 | 18.66 | 319.33% | 27,886,800 |
| Sep 10, 2025 | 4.55 | 4.59 | 4.42 | 4.45 | 4.45 | -1.77% | 35,875,150 |
| Sep 9, 2025 | 4.54 | 4.62 | 4.44 | 4.53 | 4.53 | 0.67% | 38,125,760 |
| Sep 8, 2025 | 4.56 | 4.70 | 4.47 | 4.50 | 4.50 | -2.60% | 40,329,500 |
| Sep 5, 2025 | 4.86 | 5.02 | 4.62 | 4.62 | 4.62 | -5.13% | 72,144,910 |
| Sep 4, 2025 | 4.50 | 4.87 | 4.50 | 4.87 | 4.87 | 8.71% | 88,409,370 |
| Sep 3, 2025 | 4.35 | 4.50 | 4.32 | 4.48 | 4.48 | 2.99% | 35,696,940 |
| Sep 2, 2025 | 4.48 | 4.53 | 4.26 | 4.35 | 4.35 | -2.68% | 39,866,550 |
| Sep 1, 2025 | 4.65 | 4.69 | 4.46 | 4.47 | 4.47 | -3.25% | 36,415,080 |