Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 4.480
+0.130 (2.99%)
At close: Sep 3, 2025
Polisan Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.35 | 4.50 | 4.32 | 4.48 | - | 2.99% | 35,696,946 |
| Sep 2, 2025 | 4.48 | 4.53 | 4.26 | 4.35 | - | -2.68% | 39,866,556 |
| Sep 1, 2025 | 4.65 | 4.69 | 4.46 | 4.47 | - | -3.25% | 36,415,080 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.55 | 4.62 | - | -1.70% | 65,452,199 |
| Aug 28, 2025 | 4.48 | 4.76 | 4.46 | 4.70 | - | 5.86% | 81,028,400 |
| Aug 27, 2025 | 4.58 | 4.62 | 4.41 | 4.44 | - | -1.33% | 49,702,077 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.42 | 4.50 | - | -7.02% | 118,405,003 |
| Aug 25, 2025 | 4.45 | 4.88 | 4.45 | 4.84 | - | 9.01% | 104,637,251 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.38 | 4.44 | - | 1.60% | 63,456,143 |
| Aug 21, 2025 | 4.21 | 4.42 | 4.18 | 4.37 | - | 5.05% | 59,566,666 |
| Aug 20, 2025 | 4.15 | 4.27 | 4.14 | 4.16 | - | -0.24% | 40,969,437 |
| Aug 19, 2025 | 4.26 | 4.31 | 4.12 | 4.17 | - | -1.65% | 51,619,853 |
| Aug 18, 2025 | 4.37 | 4.48 | 4.21 | 4.24 | - | -2.53% | 51,009,045 |
| Aug 15, 2025 | 4.28 | 4.42 | 4.22 | 4.35 | - | 1.64% | 30,437,609 |
| Aug 14, 2025 | 4.40 | 4.41 | 4.28 | 4.28 | - | -2.73% | 35,618,842 |
| Aug 13, 2025 | 4.36 | 4.77 | 4.33 | 4.40 | - | 1.38% | 142,504,002 |
| Aug 12, 2025 | 4.47 | 4.56 | 4.33 | 4.34 | - | -2.47% | 61,706,636 |
| Aug 11, 2025 | 4.30 | 4.54 | 4.20 | 4.45 | - | 7.75% | 122,909,780 |
| Aug 8, 2025 | 4.20 | 4.25 | 4.10 | 4.13 | - | -1.20% | 33,534,045 |
| Aug 7, 2025 | 4.10 | 4.29 | 4.09 | 4.18 | - | 2.20% | 51,279,866 |
| Aug 6, 2025 | 4.10 | 4.15 | 4.05 | 4.09 | - | - | 35,421,075 |
| Aug 5, 2025 | 4.13 | 4.23 | 4.02 | 4.09 | - | -0.49% | 38,739,712 |
| Aug 4, 2025 | 4.11 | 4.14 | 4.08 | 4.11 | - | 0.49% | 19,277,170 |
| Aug 1, 2025 | 4.08 | 4.16 | 4.06 | 4.09 | - | 0.74% | 20,378,840 |
| Jul 31, 2025 | 4.05 | 4.10 | 4.03 | 4.06 | - | 0.25% | 21,285,876 |
| Jul 30, 2025 | 4.07 | 4.12 | 4.00 | 4.05 | - | -0.25% | 23,252,284 |
| Jul 29, 2025 | 3.98 | 4.13 | 3.97 | 4.06 | - | 2.27% | 45,435,559 |
| Jul 28, 2025 | 3.93 | 4.04 | 3.89 | 3.97 | - | 2.06% | 27,489,160 |
| Jul 25, 2025 | 4.02 | 4.02 | 3.88 | 3.89 | - | -2.75% | 37,554,067 |
| Jul 24, 2025 | 4.05 | 4.27 | 3.88 | 4.00 | - | - | 87,665,645 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.00 | 4.00 | - | -4.31% | 36,650,743 |
| Jul 22, 2025 | 4.41 | 4.46 | 4.15 | 4.18 | - | -3.91% | 48,331,876 |
| Jul 21, 2025 | 4.16 | 4.43 | 4.15 | 4.35 | - | 5.33% | 54,775,602 |
| Jul 18, 2025 | 4.02 | 4.15 | 3.96 | 4.13 | - | 3.25% | 35,297,222 |
| Jul 17, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | - | 3.36% | 27,189,580 |
| Jul 16, 2025 | 3.89 | 4.04 | 3.82 | 3.87 | - | -0.26% | 32,994,487 |
| Jul 14, 2025 | 3.97 | 4.01 | 3.84 | 3.88 | - | -1.77% | 25,328,640 |
| Jul 11, 2025 | 3.89 | 4.05 | 3.89 | 3.95 | - | 2.33% | 49,039,752 |
| Jul 10, 2025 | 3.84 | 3.91 | 3.78 | 3.86 | - | 1.05% | 44,867,579 |
| Jul 9, 2025 | 3.93 | 3.95 | 3.79 | 3.82 | - | -2.05% | 44,718,036 |
| Jul 8, 2025 | 4.07 | 4.20 | 3.87 | 3.90 | - | -3.94% | 59,950,598 |
| Jul 7, 2025 | 3.85 | 4.17 | 3.81 | 4.06 | - | 5.18% | 59,022,772 |
| Jul 4, 2025 | 3.87 | 3.88 | 3.82 | 3.86 | - | - | 22,230,298 |
| Jul 3, 2025 | 3.83 | 3.89 | 3.79 | 3.86 | - | 1.05% | 35,238,352 |
| Jul 2, 2025 | 3.94 | 3.97 | 3.79 | 3.82 | - | -3.05% | 53,185,865 |
| Jul 1, 2025 | 3.93 | 3.98 | 3.78 | 3.94 | - | 1.55% | 71,914,349 |
| Jun 30, 2025 | 4.35 | 4.38 | 3.85 | 3.88 | - | -3.00% | 141,793,154 |
| Jun 27, 2025 | 3.87 | 4.09 | 3.87 | 4.00 | - | 4.44% | 57,369,857 |
| Jun 26, 2025 | 3.82 | 4.06 | 3.80 | 3.83 | - | 0.26% | 36,345,309 |
| Jun 25, 2025 | 4.02 | 4.06 | 3.82 | 3.82 | - | -3.29% | 14,367,195 |