TAV Havalimanlari Holding A.S. (BST:5THA)
Germany
· Delayed Price · Currency is EUR 21.00
-1.00 (-4.55%)
At close: Apr 28, 2026
BST:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.20 | 22.20 | 20.80 | 21.00 | 21.00 | -4.55% | 180 |
| Apr 27, 2026 | 22.60 | 22.60 | 21.80 | 22.00 | 22.00 | -1.79% | - |
| Apr 24, 2026 | 22.40 | 22.40 | 21.80 | 22.40 | 22.40 | - | - |
| Apr 23, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | - |
| Apr 22, 2026 | 22.80 | 23.00 | 22.40 | 22.80 | 22.80 | -0.87% | - |
| Apr 21, 2026 | 23.40 | 23.60 | 22.80 | 23.00 | 23.00 | -0.86% | - |
| Apr 20, 2026 | 22.80 | 23.80 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 17, 2026 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 16, 2026 | 23.60 | 23.60 | 22.60 | 23.20 | 23.20 | -2.52% | - |
| Apr 15, 2026 | 24.20 | 24.20 | 23.40 | 23.80 | 23.80 | -1.65% | - |
| Apr 14, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Apr 13, 2026 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Apr 10, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Apr 9, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 8.62% | - |
| Apr 8, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Apr 7, 2026 | 23.40 | 24.00 | 23.00 | 23.20 | 23.20 | -3.33% | - |
| Apr 2, 2026 | 23.80 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Apr 1, 2026 | 22.60 | 24.00 | 22.60 | 23.80 | 23.80 | 4.39% | - |
| Mar 31, 2026 | 22.20 | 23.40 | 22.00 | 22.80 | 22.80 | 2.70% | - |
| Mar 30, 2026 | 21.80 | 22.60 | 21.80 | 22.20 | 22.20 | 3.74% | - |
| Mar 27, 2026 | 22.00 | 22.20 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Mar 25, 2026 | 22.00 | 23.00 | 21.80 | 22.60 | 22.60 | 5.61% | - |
| Mar 24, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Mar 23, 2026 | 20.80 | 22.60 | 20.60 | 21.80 | 21.80 | 7.92% | - |
| Mar 20, 2026 | 21.40 | 21.60 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Mar 19, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Mar 18, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Mar 17, 2026 | 22.20 | 22.60 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 16, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 13, 2026 | 23.00 | 23.20 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 12, 2026 | 22.80 | 23.40 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Mar 11, 2026 | 22.60 | 23.80 | 22.60 | 23.60 | 23.60 | 21.65% | - |
| Mar 9, 2026 | 21.20 | 21.60 | 19.40 | 19.40 | 19.40 | -10.19% | 210 |
| Mar 6, 2026 | 22.80 | 23.00 | 21.60 | 21.60 | 21.60 | -12.90% | - |
| Mar 5, 2026 | 23.00 | 24.80 | 22.60 | 24.80 | 24.80 | 6.90% | 44 |
| Mar 4, 2026 | 22.60 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | - |
| Mar 3, 2026 | 22.80 | 23.00 | 22.20 | 22.60 | 22.60 | -0.88% | - |
| Mar 2, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -7.32% | 152 |
| Feb 27, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Feb 26, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 3.33% | - |
| Feb 25, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | - |
| Feb 23, 2026 | 25.00 | 26.20 | 24.40 | 24.40 | 24.40 | -3.17% | 76 |
| Feb 20, 2026 | 24.80 | 25.60 | 24.80 | 25.20 | 25.20 | -3.82% | - |
| Feb 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 200 |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Feb 17, 2026 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Feb 13, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Feb 12, 2026 | 26.60 | 28.80 | 26.40 | 28.80 | 28.80 | 9.09% | 500 |
| Feb 11, 2026 | 26.60 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 10, 2026 | 27.20 | 27.40 | 26.60 | 26.80 | 26.80 | -1.47% | - |
| Feb 9, 2026 | 27.20 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Feb 6, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 3.79% | - |
| Feb 5, 2026 | 26.20 | 27.00 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Feb 4, 2026 | 26.80 | 27.00 | 26.60 | 26.60 | 26.60 | 2.31% | 100 |
| Feb 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Feb 2, 2026 | 25.20 | 26.40 | 25.20 | 26.20 | 26.20 | 1.55% | - |
| Jan 30, 2026 | 25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 2.38% | 225 |
| Jan 29, 2026 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | -1.56% | - |
| Jan 28, 2026 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | -1.54% | - |
| Jan 27, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.84% | 1,900 |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 23, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | - |
| Jan 22, 2026 | 25.40 | 26.40 | 24.80 | 25.20 | 25.20 | -3.08% | 2,000 |
| Jan 21, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 5.69% | - |
| Jan 20, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Jan 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jan 16, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Jan 15, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 4.96% | - |
| Jan 14, 2026 | 24.80 | 24.80 | 24.00 | 24.20 | 24.20 | -3.20% | - |
| Jan 13, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jan 12, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.80 | 3.20% | - |
| Jan 9, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Jan 8, 2026 | 24.60 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | - |
| Jan 7, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 70 |
| Jan 6, 2026 | 24.00 | 24.60 | 23.80 | 24.40 | 24.40 | 0.83% | - |
| Jan 5, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | - |
| Jan 2, 2026 | 23.00 | 24.00 | 23.00 | 23.80 | 23.80 | 7.21% | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Dec 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Dec 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Dec 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Dec 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -11.20% | - |
| Dec 12, 2025 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 14.68% | 2,500 |
| Dec 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Dec 9, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Dec 3, 2025 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 2, 2025 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -8.11% | - |
| Dec 1, 2025 | 20.60 | 22.20 | 20.00 | 22.20 | 22.20 | 11.00% | 20 |
| Nov 28, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |