Turcas Petrol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	51.70	51.80	50.65	51.05	-	-1.35%	113,023
Feb 6, 2026	50.65	51.90	49.94	51.75	51.75	1.57%	1,551,697
Feb 5, 2026	52.60	52.60	50.75	50.95	50.95	-3.04%	1,048,516
Feb 4, 2026	49.88	52.90	49.42	52.55	52.55	5.35%	2,019,844
Feb 3, 2026	48.32	49.88	47.78	49.88	49.88	3.53%	1,221,629
Feb 2, 2026	46.10	48.18	46.10	48.18	48.18	2.29%	730,870
Jan 30, 2026	47.54	47.68	46.50	47.10	47.10	-1.75%	1,378,728
Jan 29, 2026	47.34	48.42	46.92	47.94	47.94	2.26%	2,528,636
Jan 28, 2026	45.32	47.02	45.26	46.88	46.88	3.49%	1,285,352
Jan 27, 2026	45.14	45.34	44.68	45.30	45.30	0.35%	706,374
Jan 26, 2026	44.72	45.28	44.22	45.14	45.14	1.07%	613,605
Jan 23, 2026	45.00	45.40	44.38	44.66	44.66	-	686,689
Jan 22, 2026	44.00	44.66	42.98	44.66	44.66	1.50%	1,577,014
Jan 21, 2026	44.38	44.44	43.16	44.00	44.00	-0.86%	613,939
Jan 20, 2026	43.60	44.44	43.36	44.38	44.38	1.79%	884,775
Jan 19, 2026	43.64	43.84	42.36	43.60	43.60	0.05%	1,000,903
Jan 16, 2026	42.98	44.64	42.98	43.58	43.58	1.40%	1,926,947
Jan 15, 2026	41.18	43.38	41.06	42.98	42.98	4.37%	1,538,572
Jan 14, 2026	41.08	41.72	40.72	41.18	41.18	0.68%	950,311
Jan 13, 2026	40.26	41.70	40.06	40.90	40.90	1.74%	1,717,488
Jan 12, 2026	40.84	41.16	40.14	40.20	40.20	-1.57%	1,195,705
Jan 9, 2026	40.30	41.12	40.26	40.84	40.84	0.84%	704,921
Jan 8, 2026	40.06	40.52	39.86	40.50	40.50	1.25%	771,346
Jan 7, 2026	40.14	40.28	39.72	40.00	40.00	-	865,756
Jan 6, 2026	41.16	41.20	39.18	40.00	40.00	-2.82%	2,410,639
Jan 5, 2026	41.52	41.80	40.70	41.16	41.16	-0.87%	1,407,731
Jan 2, 2026	41.72	41.94	41.48	41.52	41.52	-0.86%	574,025
Dec 31, 2025	41.58	41.96	41.24	41.88	41.88	0.77%	621,173
Dec 30, 2025	42.20	42.20	40.92	41.56	41.56	-2.21%	1,046,653
Dec 29, 2025	42.76	42.76	41.44	42.50	42.50	-0.70%	739,843
Dec 26, 2025	42.58	42.80	41.80	42.80	42.80	0.52%	1,166,453
Dec 25, 2025	42.80	43.00	42.18	42.58	42.58	-0.19%	552,567
Dec 24, 2025	42.04	42.70	41.84	42.66	42.66	1.47%	1,365,828
Dec 23, 2025	41.62	42.32	41.62	42.04	42.04	0.33%	589,583
Dec 22, 2025	41.80	42.26	41.00	41.90	41.90	-0.14%	1,087,238
Dec 19, 2025	41.90	42.42	41.66	41.96	41.96	0.14%	561,016
Dec 18, 2025	42.18	42.18	41.70	41.90	41.90	-0.24%	392,473
Dec 17, 2025	41.48	42.18	40.80	42.00	42.00	0.91%	1,100,750
Dec 16, 2025	42.62	42.88	41.00	41.62	41.62	-2.94%	1,219,436
Dec 15, 2025	42.70	42.88	41.80	42.88	42.88	0.37%	1,010,013
Dec 12, 2025	43.20	43.20	41.62	42.72	42.72	-0.74%	1,084,397
Dec 11, 2025	43.26	43.88	42.92	43.04	43.04	-0.51%	880,229
Dec 10, 2025	42.90	43.84	42.66	43.26	43.26	0.84%	836,732
Dec 9, 2025	42.78	43.52	42.40	42.90	42.90	0.23%	1,057,539
Dec 8, 2025	42.32	42.92	41.70	42.80	42.80	1.47%	1,162,317
Dec 5, 2025	41.44	42.38	41.22	42.18	42.18	1.79%	937,500
Dec 4, 2025	41.54	42.34	41.20	41.44	41.44	0.24%	857,659
Dec 3, 2025	40.30	42.38	40.24	41.34	41.34	2.58%	1,829,131
Dec 2, 2025	41.40	41.40	40.00	40.30	40.30	-1.56%	764,317
Dec 1, 2025	40.50	41.50	39.74	40.94	40.94	1.24%	963,609