Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey
· Delayed Price · Currency is TRY 119.50
-3.00 (-2.45%)
At close: Mar 6, 2026
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.20 | 124.00 | 117.60 | 119.50 | 119.50 | -2.45% | 252,766 |
| Mar 5, 2026 | 120.00 | 123.30 | 120.00 | 122.50 | 122.50 | 1.91% | 159,304 |
| Mar 4, 2026 | 123.00 | 124.50 | 120.00 | 120.20 | 120.20 | -1.96% | 161,699 |
| Mar 3, 2026 | 127.90 | 129.10 | 122.50 | 122.60 | 122.60 | -3.24% | 373,980 |
| Mar 2, 2026 | 125.20 | 129.50 | 124.20 | 126.70 | 126.70 | -8.06% | 360,167 |
| Feb 27, 2026 | 140.30 | 143.10 | 136.00 | 137.80 | 137.80 | -1.64% | 613,463 |
| Feb 26, 2026 | 133.00 | 142.10 | 132.60 | 140.10 | 140.10 | 4.63% | 585,174 |
| Feb 25, 2026 | 137.50 | 137.50 | 131.50 | 133.90 | 133.90 | -2.19% | 308,783 |
| Feb 24, 2026 | 133.30 | 139.40 | 131.50 | 136.90 | 136.90 | 2.85% | 625,221 |
| Feb 23, 2026 | 131.60 | 135.40 | 131.60 | 133.10 | 133.10 | 1.22% | 258,020 |
| Feb 20, 2026 | 131.60 | 132.10 | 129.00 | 131.50 | 131.50 | - | 316,990 |
| Feb 19, 2026 | 138.00 | 138.80 | 130.20 | 131.50 | 131.50 | -4.57% | 565,030 |
| Feb 18, 2026 | 146.50 | 146.50 | 136.50 | 137.80 | 137.80 | -5.94% | 866,276 |
| Feb 17, 2026 | 140.80 | 150.60 | 138.00 | 146.50 | 146.50 | 4.64% | 2,193,629 |
| Feb 16, 2026 | 137.60 | 143.10 | 137.30 | 140.00 | 140.00 | 2.41% | 757,630 |
| Feb 13, 2026 | 138.10 | 139.00 | 136.20 | 136.70 | 136.70 | -1.01% | 325,444 |
| Feb 12, 2026 | 137.30 | 139.10 | 135.80 | 138.10 | 138.10 | 0.07% | 377,867 |
| Feb 11, 2026 | 139.10 | 140.00 | 136.80 | 138.00 | 138.00 | -1.08% | 314,887 |
| Feb 10, 2026 | 140.50 | 142.80 | 138.00 | 139.50 | 139.50 | -0.71% | 424,450 |
| Feb 9, 2026 | 137.50 | 141.90 | 136.90 | 140.50 | 140.50 | 2.11% | 537,274 |
| Feb 6, 2026 | 144.00 | 144.40 | 134.10 | 137.60 | 137.60 | -4.31% | 684,326 |
| Feb 5, 2026 | 140.10 | 145.20 | 140.00 | 143.80 | 143.80 | 1.41% | 509,489 |
| Feb 4, 2026 | 142.50 | 142.50 | 138.70 | 141.80 | 141.80 | 0.57% | 363,126 |
| Feb 3, 2026 | 144.00 | 146.00 | 137.00 | 141.00 | 141.00 | -1.88% | 702,787 |
| Feb 2, 2026 | 137.00 | 144.00 | 135.10 | 143.70 | 143.70 | 3.75% | 1,040,779 |
| Jan 30, 2026 | 138.20 | 139.90 | 135.00 | 138.50 | 138.50 | 0.22% | 605,337 |
| Jan 29, 2026 | 136.30 | 138.20 | 134.60 | 138.20 | 138.20 | 1.47% | 663,524 |
| Jan 28, 2026 | 136.20 | 138.40 | 134.50 | 136.20 | 136.20 | 0.59% | 814,940 |
| Jan 27, 2026 | 131.10 | 139.10 | 130.10 | 135.40 | 135.40 | 3.28% | 1,146,876 |
| Jan 26, 2026 | 124.90 | 131.90 | 124.90 | 131.10 | 131.10 | 3.80% | 881,657 |
| Jan 23, 2026 | 121.00 | 126.80 | 120.40 | 126.30 | 126.30 | 4.99% | 1,440,224 |
| Jan 22, 2026 | 118.00 | 121.90 | 116.10 | 120.30 | 120.30 | 2.82% | 1,307,672 |
| Jan 21, 2026 | 114.20 | 117.70 | 112.30 | 117.00 | 117.00 | 2.45% | 814,874 |
| Jan 20, 2026 | 110.80 | 115.30 | 110.40 | 114.20 | 114.20 | 3.07% | 1,670,804 |
| Jan 19, 2026 | 109.70 | 111.20 | 109.20 | 110.80 | 110.80 | 1.09% | 475,771 |
| Jan 16, 2026 | 111.80 | 112.70 | 109.00 | 109.60 | 109.60 | -1.88% | 665,758 |
| Jan 15, 2026 | 110.10 | 112.50 | 110.10 | 111.70 | 111.70 | 0.99% | 203,039 |
| Jan 14, 2026 | 112.50 | 113.20 | 110.50 | 110.60 | 110.60 | -1.69% | 255,626 |
| Jan 13, 2026 | 113.80 | 114.90 | 111.40 | 112.50 | 112.50 | -0.88% | 618,992 |
| Jan 12, 2026 | 109.90 | 114.90 | 108.80 | 113.50 | 113.50 | 3.18% | 1,233,178 |
| Jan 9, 2026 | 106.20 | 110.90 | 106.00 | 110.00 | 110.00 | 4.27% | 758,820 |
| Jan 8, 2026 | 104.00 | 107.30 | 103.20 | 105.50 | 105.50 | 1.44% | 364,392 |
| Jan 7, 2026 | 107.80 | 108.00 | 104.00 | 104.00 | 104.00 | -2.44% | 314,227 |
| Jan 6, 2026 | 105.70 | 107.20 | 105.20 | 106.60 | 106.60 | 1.23% | 295,241 |
| Jan 5, 2026 | 103.80 | 106.40 | 103.60 | 105.30 | 105.30 | 1.15% | 392,523 |
| Jan 2, 2026 | 103.70 | 104.60 | 103.50 | 104.10 | 104.10 | 0.58% | 238,109 |
| Dec 31, 2025 | 103.70 | 105.00 | 102.90 | 103.50 | 103.50 | -0.48% | 165,556 |
| Dec 30, 2025 | 103.70 | 104.80 | 102.60 | 104.00 | 104.00 | 0.10% | 198,461 |
| Dec 29, 2025 | 104.00 | 105.90 | 102.40 | 103.90 | 103.90 | -0.10% | 463,615 |
| Dec 26, 2025 | 106.20 | 106.50 | 103.60 | 104.00 | 104.00 | -1.14% | 196,446 |
| Dec 25, 2025 | 105.10 | 106.30 | 105.00 | 105.20 | 105.20 | 0.10% | 152,585 |
| Dec 24, 2025 | 104.20 | 106.40 | 103.60 | 105.10 | 105.10 | 0.86% | 332,436 |
| Dec 23, 2025 | 105.60 | 106.10 | 104.00 | 104.20 | 104.20 | -1.33% | 199,433 |
| Dec 22, 2025 | 106.00 | 106.90 | 105.60 | 105.60 | 105.60 | 0.28% | 216,813 |
| Dec 19, 2025 | 106.50 | 107.60 | 104.90 | 105.30 | 105.30 | -1.13% | 217,959 |
| Dec 18, 2025 | 107.20 | 108.20 | 106.20 | 106.50 | 106.50 | -0.37% | 201,264 |
| Dec 17, 2025 | 108.60 | 109.50 | 106.90 | 106.90 | 106.90 | -1.29% | 416,030 |
| Dec 16, 2025 | 107.80 | 109.60 | 105.80 | 108.30 | 108.30 | 1.21% | 430,352 |
| Dec 15, 2025 | 106.30 | 108.00 | 106.30 | 107.00 | 107.00 | 0.66% | 356,267 |
| Dec 12, 2025 | 106.90 | 107.70 | 105.80 | 106.30 | 106.30 | -0.28% | 251,546 |
| Dec 11, 2025 | 107.10 | 108.10 | 106.10 | 106.60 | 106.60 | 0.28% | 255,063 |
| Dec 10, 2025 | 109.30 | 111.30 | 106.30 | 106.30 | 106.30 | -2.66% | 380,242 |
| Dec 9, 2025 | 106.80 | 109.80 | 105.70 | 109.20 | 109.20 | 2.25% | 335,587 |
| Dec 8, 2025 | 106.90 | 108.50 | 106.30 | 106.80 | 106.80 | 1.14% | 322,213 |
| Dec 5, 2025 | 106.50 | 107.60 | 104.90 | 105.60 | 105.60 | -0.85% | 285,903 |
| Dec 4, 2025 | 108.10 | 109.50 | 106.20 | 106.50 | 106.50 | -1.48% | 366,672 |
| Dec 3, 2025 | 108.30 | 109.20 | 107.20 | 108.10 | 108.10 | - | 202,957 |
| Dec 2, 2025 | 108.50 | 110.10 | 107.70 | 108.10 | 108.10 | -0.37% | 237,474 |
| Dec 1, 2025 | 109.30 | 109.90 | 106.50 | 108.50 | 108.50 | 2.94% | 451,989 |
| Nov 28, 2025 | 105.90 | 106.50 | 104.70 | 105.40 | 105.40 | -0.38% | 346,651 |
| Nov 27, 2025 | 108.80 | 109.30 | 105.80 | 105.80 | 105.80 | -2.13% | 335,465 |
| Nov 26, 2025 | 110.40 | 110.40 | 107.70 | 108.10 | 108.10 | -1.28% | 269,917 |
| Nov 25, 2025 | 113.90 | 113.90 | 108.90 | 109.50 | 109.50 | -3.10% | 580,400 |
| Nov 24, 2025 | 111.70 | 114.70 | 110.50 | 113.00 | 113.00 | 1.16% | 651,884 |
| Nov 21, 2025 | 115.60 | 116.00 | 111.20 | 111.70 | 111.70 | -3.37% | 456,775 |
| Nov 20, 2025 | 115.00 | 118.00 | 114.30 | 115.60 | 115.60 | 1.67% | 668,425 |
| Nov 19, 2025 | 115.90 | 118.10 | 113.60 | 113.70 | 113.70 | -2.07% | 810,824 |
| Nov 18, 2025 | 110.40 | 119.60 | 109.10 | 116.10 | 116.10 | 5.26% | 1,302,059 |
| Nov 17, 2025 | 109.00 | 112.50 | 108.80 | 110.30 | 110.30 | 2.32% | 815,253 |
| Nov 14, 2025 | 110.00 | 112.70 | 106.50 | 107.80 | 107.80 | -1.82% | 632,212 |
| Nov 13, 2025 | 109.20 | 112.60 | 109.10 | 109.80 | 109.80 | 0.64% | 631,283 |
| Nov 12, 2025 | 114.90 | 114.90 | 109.10 | 109.10 | 109.10 | -3.71% | 696,002 |
| Nov 11, 2025 | 119.50 | 120.00 | 110.00 | 113.30 | 113.30 | -5.19% | 1,048,522 |
| Nov 10, 2025 | 120.30 | 121.10 | 117.40 | 119.50 | 119.50 | -0.58% | 924,389 |
| Nov 7, 2025 | 126.40 | 127.60 | 120.20 | 120.20 | 120.20 | -4.98% | 1,192,066 |
| Nov 6, 2025 | 126.00 | 128.40 | 123.30 | 126.50 | 126.50 | 0.88% | 1,762,535 |
| Nov 5, 2025 | 132.00 | 134.90 | 125.40 | 125.40 | 125.40 | -7.79% | 3,872,009 |
| Nov 4, 2025 | 123.50 | 136.00 | 119.80 | 136.00 | 136.00 | 9.94% | 4,920,281 |
| Nov 3, 2025 | 130.30 | 135.90 | 122.10 | 123.70 | 123.70 | -0.24% | 7,108,416 |
| Oct 31, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.93% | 242,998 |
| Oct 30, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 9.94% | 263,215 |
| Oct 28, 2025 | 104.50 | 104.50 | 102.50 | 102.60 | 102.60 | -1.54% | 154,902 |
| Oct 27, 2025 | 108.30 | 108.30 | 103.80 | 104.20 | 104.20 | -2.89% | 536,890 |
| Oct 24, 2025 | 105.50 | 108.90 | 105.50 | 107.30 | 107.30 | 1.90% | 418,193 |
| Oct 23, 2025 | 107.70 | 108.50 | 104.90 | 105.30 | 105.30 | -2.32% | 305,721 |
| Oct 22, 2025 | 109.00 | 109.90 | 107.60 | 107.80 | 107.80 | 0.09% | 211,239 |
| Oct 21, 2025 | 112.10 | 112.10 | 107.70 | 107.70 | 107.70 | -1.64% | 292,289 |
| Oct 20, 2025 | 109.50 | 111.00 | 108.20 | 109.50 | 109.50 | 0.64% | 278,395 |
| Oct 17, 2025 | 113.80 | 113.80 | 108.20 | 108.80 | 108.80 | -4.48% | 332,015 |
| Oct 16, 2025 | 113.70 | 116.40 | 110.60 | 113.90 | 113.90 | -0.61% | 367,793 |