Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 21.60
-0.48 (-2.17%)
At close: Sep 15, 2026
Polisan Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 22.02 | 22.30 | 21.60 | 21.60 | 21.60 | -2.17% | 1,178,163 |
| Sep 14, 2026 | 22.00 | 22.26 | 21.90 | 22.08 | 22.08 | -0.18% | 1,049,469 |
| Sep 11, 2026 | 21.98 | 22.20 | 21.92 | 22.12 | 22.12 | -0.09% | 985,142 |
| Sep 10, 2026 | 23.22 | 23.32 | 21.70 | 22.14 | 22.14 | -4.98% | 5,539,229 |
| Sep 9, 2026 | 23.44 | 23.56 | 23.16 | 23.30 | 23.30 | -0.85% | 2,120,244 |
| Sep 8, 2026 | 23.54 | 23.60 | 23.02 | 23.50 | 23.50 | 1.38% | 2,534,263 |
| Sep 7, 2026 | 22.42 | 23.22 | 22.08 | 23.18 | 23.18 | 3.48% | 2,431,317 |
| Sep 4, 2026 | 22.86 | 22.92 | 22.26 | 22.40 | 22.40 | -2.01% | 1,368,408 |
| Sep 3, 2026 | 22.42 | 23.14 | 22.20 | 22.86 | 22.86 | 1.96% | 2,528,128 |
| Sep 2, 2026 | 22.20 | 22.68 | 21.84 | 22.42 | 22.42 | 0.81% | 1,439,744 |
| Sep 1, 2026 | 21.72 | 22.30 | 21.30 | 22.24 | 22.24 | 2.02% | 2,576,065 |
| Aug 31, 2026 | 22.20 | 22.48 | 21.80 | 21.80 | 21.80 | -1.80% | 1,218,851 |
| Aug 28, 2026 | 22.30 | 22.40 | 21.92 | 22.20 | 22.20 | 0.54% | 1,458,793 |
| Aug 27, 2026 | 22.58 | 22.86 | 22.00 | 22.08 | 22.08 | -1.69% | 1,492,902 |
| Aug 26, 2026 | 22.46 | 22.78 | 22.32 | 22.46 | 22.46 | 0.09% | 941,537 |
| Aug 25, 2026 | 22.50 | 22.82 | 22.32 | 22.44 | 22.44 | -0.27% | 827,734 |
| Aug 24, 2026 | 22.60 | 22.76 | 22.48 | 22.50 | 22.50 | -0.27% | 919,791 |
| Aug 21, 2026 | 22.82 | 23.02 | 22.40 | 22.56 | 22.56 | -0.88% | 1,634,139 |
| Aug 20, 2026 | 22.68 | 23.04 | 22.64 | 22.76 | 22.76 | 0.62% | 1,139,509 |
| Aug 19, 2026 | 22.62 | 23.44 | 22.48 | 22.62 | 22.62 | -0.09% | 1,591,150 |
| Aug 18, 2026 | 22.54 | 22.88 | 22.26 | 22.64 | 22.64 | -1.65% | 2,228,759 |
| Aug 17, 2026 | 22.18 | 23.30 | 22.08 | 23.02 | 23.02 | 3.14% | 2,972,864 |
| Aug 14, 2026 | 22.32 | 22.68 | 22.24 | 22.32 | 22.32 | - | 2,693,769 |
| Aug 13, 2026 | 22.30 | 22.70 | 22.14 | 22.32 | 22.32 | 0.54% | 2,076,477 |
| Aug 12, 2026 | 22.02 | 22.38 | 21.92 | 22.20 | 22.20 | 0.91% | 1,692,279 |
| Aug 11, 2026 | 21.42 | 22.58 | 21.34 | 22.00 | 22.00 | 2.52% | 2,989,060 |
| Aug 10, 2026 | 21.06 | 21.78 | 21.06 | 21.46 | 21.46 | 2.00% | 1,514,084 |
| Aug 7, 2026 | 21.26 | 21.42 | 20.98 | 21.04 | 21.04 | -0.75% | 780,107 |
| Aug 6, 2026 | 21.04 | 21.20 | 21.00 | 21.20 | 21.20 | 0.76% | 459,708 |
| Aug 5, 2026 | 21.06 | 21.20 | 21.00 | 21.04 | 21.04 | 0.19% | 934,728 |
| Aug 4, 2026 | 20.94 | 21.16 | 20.94 | 21.00 | 21.00 | -0.10% | 794,210 |
| 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 |