Turcas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	44.80	45.50	43.64	43.80	-	-2.62%	108,776
Jul 16, 2026	43.22	45.10	43.22	44.98	44.98	4.07%	1,132,867
Jul 14, 2026	42.70	44.86	42.50	43.22	43.22	1.69%	1,262,781
Jul 13, 2026	41.30	43.00	41.30	42.50	42.50	3.06%	757,888
Jul 10, 2026	40.62	44.56	40.00	41.24	41.24	1.78%	610,482
Jul 9, 2026	41.38	42.16	40.20	40.52	40.52	-1.07%	535,415
Jul 8, 2026	41.52	42.20	40.92	40.96	40.96	-1.30%	766,343
Jul 7, 2026	41.32	42.00	41.02	41.50	41.50	0.68%	605,295
Jul 6, 2026	42.00	42.68	41.22	41.22	41.22	-2.04%	505,151
Jul 3, 2026	42.82	42.88	42.00	42.08	42.08	-1.45%	501,901
Jul 2, 2026	43.08	43.44	42.50	42.70	42.70	-0.37%	724,674
Jul 1, 2026	43.22	43.38	42.68	42.86	42.86	-0.56%	344,269
Jun 30, 2026	42.60	43.32	42.44	43.10	43.10	1.03%	774,458
Jun 29, 2026	41.92	42.68	41.72	42.66	42.66	1.81%	467,270
Jun 26, 2026	42.34	42.46	41.80	41.90	41.90	-0.71%	338,733
Jun 25, 2026	42.38	42.86	42.16	42.20	42.20	0.09%	883,286
Jun 24, 2026	42.50	42.76	41.10	42.16	42.16	-1.17%	760,874
Jun 23, 2026	42.50	42.74	42.00	42.66	42.66	0.38%	377,875
Jun 22, 2026	42.22	42.80	41.86	42.50	42.50	0.66%	919,700
Jun 19, 2026	42.92	43.24	42.02	42.22	42.22	-0.75%	736,975
Jun 18, 2026	41.48	42.88	41.40	42.54	42.54	2.70%	1,003,821
Jun 17, 2026	42.20	42.24	41.24	41.42	41.42	-1.62%	1,134,487
Jun 16, 2026	42.04	42.60	41.68	42.10	42.10	-0.99%	837,326
Jun 15, 2026	41.80	43.26	41.80	42.52	42.52	2.02%	1,102,345
Jun 12, 2026	42.58	43.10	40.52	41.68	41.68	-1.93%	2,172,735
Jun 11, 2026	43.46	43.96	42.38	42.50	42.50	-2.12%	798,589
Jun 10, 2026	43.58	44.56	43.32	43.42	43.42	-0.78%	559,432
Jun 9, 2026	44.10	44.28	43.46	43.76	43.76	-1.22%	587,573
Jun 8, 2026	44.68	44.72	43.72	44.30	44.30	-0.94%	647,363
Jun 5, 2026	43.04	44.86	42.78	44.72	44.72	3.90%	1,158,867
Jun 4, 2026	44.80	45.04	42.56	43.04	43.04	-3.93%	1,928,769
Jun 3, 2026	45.56	45.76	44.50	44.80	44.80	-1.67%	1,258,994
Jun 2, 2026	45.50	45.58	45.02	45.56	45.56	0.13%	632,855
Jun 1, 2026	45.58	46.26	45.20	45.50	45.50	-1.09%	974,333
May 26, 2026	45.88	46.00	45.08	46.00	46.00	0.83%	233,423
May 25, 2026	45.40	45.82	44.14	45.62	45.62	0.31%	797,364
May 22, 2026	43.40	45.48	43.40	45.48	45.48	4.03%	1,396,456
May 21, 2026	45.66	45.94	43.58	43.72	43.72	-4.25%	879,482
May 20, 2026	45.20	46.30	44.80	45.66	45.66	0.97%	993,655
May 18, 2026	46.76	46.76	44.96	45.22	45.22	-3.33%	796,372
May 15, 2026	46.72	47.20	46.20	46.78	46.78	0.21%	944,650
May 14, 2026	47.00	47.30	46.46	46.68	46.68	-1.06%	722,697
May 13, 2026	48.02	48.16	45.62	47.18	47.18	-2.23%	1,821,024
May 12, 2026	53.00	53.85	50.35	50.60	48.25	0.80%	3,256,767
May 11, 2026	51.25	51.95	48.82	50.20	47.87	-0.10%	2,557,581
May 8, 2026	48.86	51.15	48.72	50.25	47.92	2.84%	2,074,784
May 7, 2026	49.80	50.15	48.66	48.86	46.60	-1.89%	1,173,979
May 6, 2026	50.00	50.40	49.04	49.80	47.49	0.40%	1,796,793
May 5, 2026	47.90	49.80	47.50	49.60	47.30	4.20%	1,816,315
May 4, 2026	46.28	48.42	46.00	47.60	45.39	2.85%	1,737,211