Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 21.00
-0.02 (-0.10%)
Last updated: Aug 4, 2026, 2:36 PM GMT+3
Polisan Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 21.18 | 21.44 | 20.96 | 21.02 | 21.02 | -0.38% | 1,374,750 |
| Jul 31, 2026 | 20.80 | 21.26 | 20.80 | 21.10 | 21.10 | 1.44% | 1,216,817 |
| Jul 30, 2026 | 20.56 | 20.96 | 20.50 | 20.80 | 20.80 | 0.78% | 919,303 |
| Jul 29, 2026 | 20.62 | 21.20 | 20.40 | 20.64 | 20.64 | - | 3,980,193 |
| Jul 28, 2026 | 20.84 | 21.00 | 20.54 | 20.64 | 20.64 | -0.67% | 1,477,532 |
| Jul 27, 2026 | 21.48 | 21.60 | 20.74 | 20.78 | 20.78 | -2.99% | 2,121,544 |
| Jul 24, 2026 | 22.10 | 22.30 | 21.40 | 21.42 | 21.42 | -3.34% | 2,607,251 |
| Jul 23, 2026 | 22.18 | 22.48 | 22.04 | 22.16 | 22.16 | 0.18% | 2,468,648 |
| Jul 22, 2026 | 22.16 | 22.54 | 22.00 | 22.12 | 22.12 | 0.55% | 3,529,526 |
| Jul 21, 2026 | 21.88 | 22.24 | 21.72 | 22.00 | 22.00 | 0.46% | 3,448,720 |
| Jul 20, 2026 | 21.94 | 22.44 | 21.66 | 21.90 | 21.90 | 1.20% | 4,472,224 |
| Jul 17, 2026 | 21.18 | 21.92 | 21.08 | 21.64 | 21.64 | 2.08% | 4,126,868 |
| Jul 16, 2026 | 20.58 | 21.32 | 20.46 | 21.20 | 21.20 | 3.01% | 4,273,475 |
| Jul 14, 2026 | 20.80 | 20.96 | 20.52 | 20.58 | 20.58 | -0.77% | 2,388,574 |
| Jul 13, 2026 | 21.30 | 21.68 | 20.44 | 20.74 | 20.74 | -4.16% | 6,828,519 |
| Jul 10, 2026 | 21.96 | 22.44 | 21.50 | 21.64 | 21.64 | -2.17% | 5,281,394 |
| Jul 9, 2026 | 22.98 | 22.98 | 21.00 | 22.12 | 22.12 | 4.73% | 17,244,795 |
| Jul 8, 2026 | 21.34 | 21.96 | 20.70 | 21.12 | 21.12 | 0.48% | 9,126,553 |
| Jul 7, 2026 | 21.00 | 21.30 | 20.44 | 21.02 | 21.02 | 1.06% | 2,915,402 |
| Jul 6, 2026 | 21.40 | 21.40 | 20.78 | 20.80 | 20.80 | -1.89% | 2,275,127 |
| Jul 3, 2026 | 21.14 | 21.34 | 20.92 | 21.20 | 21.20 | 0.28% | 1,809,971 |
| Jul 2, 2026 | 21.06 | 21.40 | 20.80 | 21.14 | 21.14 | 0.57% | 2,847,360 |
| Jul 1, 2026 | 20.76 | 21.30 | 20.66 | 21.02 | 21.02 | 1.45% | 2,543,023 |
| Jun 30, 2026 | 20.66 | 21.08 | 20.58 | 20.72 | 20.72 | 0.10% | 1,860,304 |
| Jun 29, 2026 | 20.82 | 21.32 | 20.66 | 20.70 | 20.70 | 0.10% | 4,169,606 |
| Jun 26, 2026 | 20.48 | 21.10 | 20.42 | 20.68 | 20.68 | 1.17% | 3,839,199 |
| Jun 25, 2026 | 20.52 | 20.74 | 20.38 | 20.44 | 20.44 | -0.78% | 2,825,611 |
| Jun 24, 2026 | 20.46 | 20.68 | 20.46 | 20.60 | 20.60 | 0.29% | 1,942,951 |
| Jun 23, 2026 | 20.84 | 20.84 | 20.28 | 20.54 | 20.54 | 0.59% | 3,348,011 |
| Jun 22, 2026 | 20.86 | 20.98 | 20.38 | 20.42 | 20.42 | -1.83% | 2,994,252 |
| Jun 19, 2026 | 21.18 | 21.74 | 20.42 | 20.80 | 20.80 | -2.80% | 6,648,680 |
| Jun 18, 2026 | 20.82 | 21.66 | 20.70 | 21.40 | 21.40 | 3.48% | 5,098,412 |
| Jun 17, 2026 | 20.38 | 20.88 | 20.30 | 20.68 | 20.68 | 1.08% | 5,247,518 |
| Jun 16, 2026 | 20.66 | 20.66 | 20.18 | 20.46 | 20.46 | -0.10% | 1,812,437 |
| Jun 15, 2026 | 20.62 | 20.90 | 20.42 | 20.48 | 20.48 | 0.69% | 2,549,575 |
| Jun 12, 2026 | 20.44 | 20.80 | 20.18 | 20.34 | 20.34 | - | 5,370,762 |
| Jun 11, 2026 | 20.34 | 20.86 | 20.00 | 20.34 | 20.34 | 1.19% | 4,219,397 |
| Jun 10, 2026 | 20.24 | 20.60 | 19.88 | 20.10 | 20.10 | -0.59% | 2,187,280 |
| Jun 9, 2026 | 20.64 | 20.74 | 20.20 | 20.22 | 20.22 | -1.94% | 3,612,302 |
| Jun 8, 2026 | 20.78 | 21.20 | 20.60 | 20.62 | 20.62 | -0.87% | 3,324,912 |
| Jun 5, 2026 | 20.86 | 20.94 | 20.34 | 20.80 | 20.80 | - | 2,980,362 |
| Jun 4, 2026 | 20.54 | 20.86 | 20.12 | 20.80 | 20.80 | 2.67% | 3,244,682 |
| Jun 3, 2026 | 21.00 | 21.00 | 19.97 | 20.26 | 20.26 | -2.50% | 3,578,341 |
| Jun 2, 2026 | 20.22 | 21.50 | 20.22 | 20.78 | 20.78 | 2.87% | 5,825,301 |
| Jun 1, 2026 | 20.14 | 20.66 | 20.00 | 20.20 | 20.20 | 1.25% | 4,797,145 |
| May 26, 2026 | 20.08 | 20.28 | 19.89 | 19.95 | 19.95 | -0.25% | 1,275,343 |
| May 25, 2026 | 19.77 | 20.16 | 19.77 | 20.00 | 20.00 | 1.42% | 7,744,269 |
| May 22, 2026 | 17.50 | 19.75 | 17.50 | 19.72 | 19.72 | 5.62% | 5,303,871 |
| May 21, 2026 | 19.70 | 19.93 | 18.67 | 18.67 | 18.67 | -4.74% | 7,292,892 |
| May 20, 2026 | 19.41 | 19.91 | 19.17 | 19.60 | 19.60 | 2.08% | 7,852,098 |