Turcas Petrol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	48.24	51.55	45.98	45.98	45.98	-3.08%	7,354,200
Feb 27, 2026	47.98	47.98	46.52	47.44	47.44	0.47%	653,587
Feb 26, 2026	48.58	48.58	46.32	47.22	47.22	-2.60%	1,031,117
Feb 25, 2026	49.98	50.00	47.78	48.48	48.48	-3.04%	874,023
Feb 24, 2026	49.98	50.55	48.86	50.00	50.00	-	937,417
Feb 23, 2026	51.55	51.60	48.98	50.00	50.00	-1.57%	1,145,125
Feb 20, 2026	52.60	52.60	50.25	50.80	50.80	-3.42%	1,039,633
Feb 19, 2026	54.95	54.95	51.00	52.60	52.60	-4.28%	1,137,596
Feb 18, 2026	55.00	55.95	54.00	54.95	54.95	-0.09%	1,383,793
Feb 17, 2026	55.10	55.90	54.90	55.00	55.00	-0.18%	797,634
Feb 16, 2026	54.30	55.25	54.10	55.10	55.10	1.47%	766,105
Feb 13, 2026	53.85	55.05	53.25	54.30	54.30	1.40%	1,325,562
Feb 12, 2026	53.40	55.55	51.65	53.55	53.55	0.09%	1,769,296
Feb 11, 2026	50.05	54.80	49.76	53.50	53.50	6.89%	2,614,210
Feb 10, 2026	51.30	51.45	49.44	50.05	50.05	-2.44%	1,387,884
Feb 9, 2026	51.75	51.90	50.65	51.30	51.30	-0.87%	712,997
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