Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey · Delayed Price · Currency is TRY 95.20
-0.15 (-0.16%)
Aug 1, 2025, 6:09 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 96.00 | 96.15 | 94.10 | 95.20 | 95.20 | -0.16% | 31,553,624 |
| Jul 31, 2025 | 93.45 | 95.40 | 93.20 | 95.35 | 95.35 | 2.03% | 27,914,486 |
| Jul 30, 2025 | 91.40 | 93.65 | 91.15 | 93.45 | 93.45 | 2.24% | 25,002,075 |
| Jul 29, 2025 | 91.05 | 92.30 | 90.90 | 91.40 | 91.40 | 0.44% | 17,360,341 |
| Jul 28, 2025 | 93.70 | 93.90 | 90.90 | 91.00 | 91.00 | -2.26% | 20,885,375 |
| Jul 25, 2025 | 93.20 | 93.50 | 91.95 | 93.10 | 93.10 | -0.21% | 17,324,418 |
| Jul 24, 2025 | 92.05 | 94.25 | 91.70 | 93.30 | 93.30 | 1.74% | 36,488,658 |
| Jul 23, 2025 | 92.65 | 92.85 | 91.20 | 91.70 | 91.70 | -0.81% | 24,335,948 |
| Jul 22, 2025 | 93.30 | 93.45 | 91.60 | 92.45 | 92.45 | -0.91% | 27,660,882 |
| Jul 21, 2025 | 91.90 | 93.60 | 91.90 | 93.30 | 93.30 | 1.91% | 30,652,103 |
| Jul 18, 2025 | 91.95 | 92.60 | 91.20 | 91.55 | 91.55 | -0.38% | 18,445,146 |
| Jul 17, 2025 | 90.00 | 92.15 | 89.05 | 91.90 | 91.90 | 2.91% | 38,129,779 |
| Jul 16, 2025 | 88.65 | 90.70 | 86.85 | 89.30 | 89.30 | 0.68% | 49,812,410 |
| Jul 14, 2025 | 90.90 | 91.30 | 88.70 | 88.70 | 88.70 | -2.42% | 30,008,449 |
| Jul 11, 2025 | 92.75 | 93.20 | 89.40 | 90.90 | 90.90 | -1.20% | 71,174,119 |
| Jul 10, 2025 | 94.10 | 94.65 | 91.90 | 92.00 | 92.00 | -0.65% | 60,653,475 |
| Jul 9, 2025 | 89.70 | 93.35 | 89.25 | 92.60 | 92.60 | 3.23% | 18,150,323 |
| Jul 8, 2025 | 92.00 | 92.30 | 89.15 | 89.70 | 89.70 | -1.59% | 24,391,816 |
| Jul 7, 2025 | 91.95 | 92.70 | 90.55 | 91.15 | 91.15 | -1.94% | 14,853,004 |
| Jul 4, 2025 | 92.30 | 93.50 | 91.25 | 92.95 | 92.95 | 0.87% | 13,820,972 |
| Jul 3, 2025 | 93.50 | 94.70 | 91.45 | 92.15 | 92.15 | - | 30,427,818 |
| Jul 2, 2025 | 90.50 | 93.25 | 90.10 | 92.15 | 92.15 | 1.88% | 31,609,284 |
| Jul 1, 2025 | 89.60 | 92.15 | 88.00 | 90.45 | 90.45 | 0.89% | 27,766,583 |
| Jun 30, 2025 | 82.55 | 89.65 | 82.40 | 89.65 | 89.65 | 10.00% | 49,064,067 |
| Jun 27, 2025 | 80.45 | 82.20 | 78.95 | 81.50 | 81.50 | 1.24% | 27,105,574 |
| Jun 26, 2025 | 81.60 | 82.25 | 80.40 | 80.50 | 80.50 | -1.35% | 18,651,966 |
| Jun 25, 2025 | 82.65 | 83.10 | 80.85 | 81.60 | 81.60 | -1.27% | 13,476,958 |
| Jun 24, 2025 | 81.30 | 82.90 | 80.20 | 82.65 | 82.65 | 6.37% | 25,879,520 |
| Jun 23, 2025 | 78.00 | 80.20 | 77.60 | 77.70 | 77.70 | -1.77% | 20,371,529 |
| Jun 20, 2025 | 78.35 | 79.70 | 78.20 | 79.10 | 79.10 | 2.26% | 18,570,341 |
| Jun 19, 2025 | 78.90 | 79.70 | 76.55 | 77.35 | 77.35 | -1.21% | 24,152,717 |
| Jun 18, 2025 | 80.10 | 80.65 | 77.50 | 78.30 | 78.30 | -2.61% | 30,194,199 |
| Jun 17, 2025 | 82.50 | 83.00 | 80.40 | 80.40 | 80.40 | -2.84% | 20,326,582 |
| Jun 16, 2025 | 80.75 | 83.15 | 79.65 | 82.75 | 82.75 | 2.29% | 26,760,258 |
| Jun 13, 2025 | 77.70 | 80.90 | 76.05 | 80.90 | 80.90 | -0.74% | 29,558,199 |
| Jun 12, 2025 | 82.40 | 83.60 | 81.50 | 81.50 | 81.50 | -2.69% | 22,990,265 |
| Jun 11, 2025 | 82.55 | 84.60 | 82.55 | 83.75 | 83.75 | 1.82% | 25,779,381 |
| Jun 10, 2025 | 80.45 | 82.80 | 79.85 | 82.25 | 82.25 | 2.94% | 38,075,010 |
| Jun 5, 2025 | 79.80 | 80.00 | 78.95 | 79.90 | 79.90 | -0.12% | 5,637,139 |
| Jun 4, 2025 | 79.90 | 80.40 | 78.80 | 80.00 | 80.00 | 0.25% | 26,489,372 |
| Jun 3, 2025 | 77.05 | 80.85 | 76.85 | 79.80 | 79.80 | 4.45% | 28,619,041 |
| Jun 2, 2025 | 76.50 | 77.15 | 76.05 | 76.40 | 76.40 | -1.16% | 21,441,706 |
| May 30, 2025 | 77.65 | 77.75 | 74.40 | 77.30 | 77.30 | -0.19% | 40,764,419 |
| May 29, 2025 | 78.40 | 78.70 | 77.05 | 77.45 | 77.45 | -0.77% | 24,619,365 |
| May 28, 2025 | 77.05 | 78.15 | 76.50 | 78.05 | 78.05 | 1.56% | 17,916,531 |
| May 27, 2025 | 77.95 | 78.40 | 76.35 | 76.85 | 76.85 | -1.16% | 18,680,491 |
| May 26, 2025 | 78.25 | 78.30 | 76.80 | 77.75 | 77.75 | 0.65% | 16,220,088 |
| May 23, 2025 | 78.30 | 79.65 | 76.50 | 77.25 | 77.25 | -1.34% | 27,017,141 |
| May 22, 2025 | 77.95 | 79.30 | 77.60 | 78.30 | 78.30 | 1.10% | 31,247,827 |
| May 21, 2025 | 78.10 | 78.65 | 77.35 | 77.45 | 77.45 | -1.34% | 16,489,619 |