Türk Telekomünikasyon Anonim Sirketi (BST:4TTA)
Germany
· Delayed Price · Currency is EUR 3.620
+0.140 (4.02%)
At close: Apr 28, 2026
BST:4TTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Apr 27, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Apr 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 20.67% | - |
| Apr 23, 2026 | 3.24 | 3.26 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Apr 22, 2026 | 3.60 | 3.62 | 3.14 | 3.14 | 3.14 | -11.80% | 1,259 |
| Apr 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 8.54% | - |
| Apr 20, 2026 | 3.30 | 3.30 | 3.14 | 3.28 | 3.28 | 4.46% | - |
| Apr 17, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 5.37% | - |
| Apr 16, 2026 | 2.30 | 2.98 | 2.30 | 2.98 | 2.98 | 24.17% | - |
| Apr 15, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Apr 14, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Apr 13, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -22.58% | - |
| Apr 10, 2026 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 1.31% | - |
| Apr 9, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Apr 8, 2026 | 3.06 | 3.24 | 3.06 | 3.18 | 3.18 | -3.64% | - |
| Apr 7, 2026 | 3.00 | 3.30 | 2.98 | 3.30 | 3.30 | 10.00% | - |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Apr 1, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Mar 31, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -10.40% | - |
| Mar 30, 2026 | 3.10 | 3.46 | 3.10 | 3.46 | 3.46 | 13.07% | - |
| Mar 27, 2026 | 3.10 | 3.20 | 3.00 | 3.06 | 3.06 | 2.00% | - |
| Mar 26, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Mar 25, 2026 | 3.08 | 3.46 | 3.06 | 3.08 | 3.08 | - | 250 |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 25.20% | 250 |
| Mar 23, 2026 | 3.02 | 3.20 | 2.46 | 2.46 | 2.46 | -18.00% | - |
| Mar 20, 2026 | 3.38 | 3.38 | 3.00 | 3.00 | 3.00 | - | 500 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.00 | 3.00 | 3.00 | -15.73% | - |
| Mar 18, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Mar 17, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Mar 16, 2026 | 3.58 | 3.68 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Mar 13, 2026 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | - | 638 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Mar 11, 2026 | 3.52 | 3.68 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Mar 10, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | -0.57% | - |
| Mar 9, 2026 | 3.42 | 3.54 | 3.42 | 3.52 | 3.52 | - | - |
| Mar 6, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.73% | - |
| Mar 5, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -1.70% | - |
| Mar 4, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 2.33% | - |
| Mar 3, 2026 | 3.50 | 3.54 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Mar 2, 2026 | 3.38 | 3.50 | 3.28 | 3.50 | 3.50 | 1.16% | - |
| Feb 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Feb 26, 2026 | 3.46 | 3.72 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Feb 25, 2026 | 3.46 | 3.60 | 3.46 | 3.56 | 3.56 | 2.30% | - |
| Feb 24, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | - |
| Feb 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Feb 20, 2026 | 3.48 | 3.68 | 3.46 | 3.48 | 3.48 | - | 2,586 |
| Feb 19, 2026 | 3.56 | 3.66 | 3.46 | 3.48 | 3.48 | -2.79% | - |
| Feb 18, 2026 | 3.66 | 3.68 | 3.44 | 3.58 | 3.58 | 1.70% | - |
| Feb 17, 2026 | 3.44 | 3.56 | 3.44 | 3.52 | 3.52 | 2.33% | - |
| Feb 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 13, 2026 | 3.44 | 3.44 | 3.34 | 3.44 | 3.44 | - | - |
| Feb 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 11, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Feb 10, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 9, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 2, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 0.58% | - |
| Jan 30, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | - |
| Jan 29, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | - |
| Jan 28, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | - |
| Jan 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jan 26, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jan 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jan 22, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | - | 340 |
| Jan 21, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Jan 20, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | -1.14% | - |
| Jan 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jan 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Jan 15, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 30 |
| Jan 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Jan 12, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 6.49% | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | 23.20% | - |
| Jan 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Jan 7, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 16.36% | 1,025 |
| Jan 6, 2026 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| Jan 5, 2026 | 2.22 | 2.22 | 2.14 | 2.18 | 2.18 | -22.14% | - |
| Jan 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 46.60% | - |
| Dec 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Dec 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Dec 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 19, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Dec 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | - |
| Dec 17, 2025 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -6.67% | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Dec 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Dec 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.50% | - |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | - |
| Dec 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | - |
| Dec 9, 2025 | 1.91 | 2.02 | 1.84 | 1.85 | 1.85 | -9.31% | - |
| Dec 8, 2025 | 1.89 | 2.04 | 1.89 | 2.04 | 2.04 | 12.71% | - |
| Dec 5, 2025 | 1.93 | 1.93 | 1.81 | 1.81 | 1.81 | -12.14% | - |
| Dec 4, 2025 | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | 9.57% | - |
| Dec 3, 2025 | 1.95 | 2.08 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Dec 2, 2025 | 1.96 | 2.06 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Dec 1, 2025 | 1.92 | 2.04 | 1.88 | 1.88 | 1.88 | 2.17% | - |