Euro Yatirim Holding A.S. (IST:EUHOL)
Turkey
· Delayed Price · Currency is TRY 12.00
+0.20 (1.69%)
At close: Dec 5, 2025
Euro Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 526,987 |
| Dec 4, 2025 | 11.86 | 11.86 | 11.51 | 11.80 | 11.80 | -1.58% | 446,468 |
| Dec 3, 2025 | 12.44 | 12.44 | 11.99 | 11.99 | 11.99 | -3.62% | 361,733 |
| Dec 2, 2025 | 13.40 | 13.40 | 12.44 | 12.44 | 12.44 | 1.97% | 759,013 |
| Dec 1, 2025 | 11.93 | 12.20 | 11.93 | 12.20 | 12.20 | 3.57% | 479,547 |
| Nov 28, 2025 | 11.46 | 11.78 | 11.23 | 11.78 | 11.78 | 3.33% | 411,758 |
| Nov 27, 2025 | 11.81 | 11.81 | 11.40 | 11.40 | 11.40 | -1.30% | 579,337 |
| Nov 26, 2025 | 10.62 | 11.55 | 10.62 | 11.55 | 11.55 | 10.00% | 884,419 |
| Nov 25, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -4.55% | 681,732 |
| Nov 24, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.61% | 758,701 |
| Nov 21, 2025 | 11.68 | 11.68 | 11.18 | 11.18 | 11.18 | -1.06% | 778,734 |
| Nov 20, 2025 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | 7.01% | 833,290 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.56 | 10.56 | 10.56 | -4.86% | 1,151,408 |
| Nov 18, 2025 | 11.49 | 11.49 | 11.10 | 11.10 | 11.10 | -3.39% | 781,026 |
| Nov 17, 2025 | 11.80 | 11.80 | 11.49 | 11.49 | 11.49 | -1.79% | 842,042 |
| Nov 14, 2025 | 11.77 | 11.77 | 11.65 | 11.70 | 11.70 | -7.51% | 815,895 |
| Nov 13, 2025 | 12.65 | 12.66 | 12.65 | 12.65 | 12.65 | 1.12% | 669,372 |
| Nov 12, 2025 | 11.93 | 12.51 | 11.93 | 12.51 | 12.51 | 8.78% | 1,293,202 |
| Nov 11, 2025 | 10.85 | 11.50 | 10.85 | 11.50 | 11.50 | 2.68% | 845,115 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.68% | 1,333,030 |
| Nov 7, 2025 | 12.44 | 12.44 | 11.75 | 11.75 | 11.75 | -5.55% | 1,030,027 |
| Nov 6, 2025 | 12.58 | 12.58 | 12.39 | 12.44 | 12.44 | -4.23% | 1,263,169 |
| Nov 5, 2025 | 15.86 | 15.86 | 12.99 | 12.99 | 12.99 | -9.98% | 3,622,054 |
| Nov 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 9.98% | 3,309,755 |
| Nov 3, 2025 | 12.36 | 13.12 | 12.36 | 13.12 | 13.12 | 9.97% | 2,034,080 |
| Oct 31, 2025 | 11.30 | 11.93 | 11.30 | 11.93 | 11.93 | 9.95% | 1,634,286 |
| Oct 30, 2025 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 3.83% | 1,203,005 |
| Oct 28, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.48% | 401,339 |
| Oct 27, 2025 | 10.01 | 10.40 | 9.97 | 10.40 | 10.40 | 4.00% | 801,100 |
| Oct 24, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 3.84% | 894,443 |
| Oct 23, 2025 | 9.70 | 9.70 | 9.63 | 9.63 | 9.63 | -2.73% | 583,147 |
| Oct 22, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.49% | 595,778 |
| Oct 21, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 5.35% | 446,662 |
| Oct 20, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.93% | 688,774 |
| Oct 17, 2025 | 9.80 | 9.85 | 9.63 | 9.63 | 9.63 | -1.23% | 492,632 |
| Oct 16, 2025 | 10.00 | 10.00 | 9.55 | 9.75 | 9.75 | -2.21% | 518,131 |
| Oct 15, 2025 | 9.90 | 10.00 | 9.90 | 9.97 | 9.97 | -2.25% | 1,039,953 |
| Oct 14, 2025 | 10.35 | 10.35 | 10.05 | 10.20 | 10.20 | -0.97% | 552,522 |
| Oct 13, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 701,764 |
| Oct 10, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 0.67% | 779,157 |
| Oct 9, 2025 | 10.55 | 10.60 | 10.43 | 10.43 | 10.43 | -0.67% | 839,949 |
| Oct 8, 2025 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | 0.96% | 1,584,295 |
| Oct 7, 2025 | 9.27 | 10.44 | 9.27 | 10.40 | 10.40 | 0.97% | 1,355,715 |
| Oct 6, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.48% | 542,285 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.05 | 10.15 | 10.15 | -2.40% | 681,658 |
| Oct 2, 2025 | 10.51 | 10.51 | 10.40 | 10.40 | 10.40 | - | 480,564 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 379,055 |
| Sep 30, 2025 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | -0.94% | 411,481 |
| Sep 29, 2025 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | -3.55% | 638,050 |
| Sep 26, 2025 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | - | 686,028 |
| Sep 25, 2025 | 10.80 | 11.00 | 10.80 | 10.99 | 10.99 | 2.90% | 634,743 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.51 | 10.68 | 10.68 | -2.91% | 883,407 |
| Sep 23, 2025 | 11.01 | 11.20 | 11.00 | 11.00 | 11.00 | -1.08% | 840,381 |
| Sep 22, 2025 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 0.27% | 425,187 |
| Sep 19, 2025 | 10.98 | 11.09 | 10.98 | 11.09 | 11.09 | -2.72% | 579,596 |
| Sep 18, 2025 | 9.60 | 11.40 | 9.60 | 11.40 | 11.40 | 9.20% | 1,710,516 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -0.57% | 538,289 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 928,766 |
| Sep 15, 2025 | 10.11 | 10.78 | 10.11 | 10.75 | 10.75 | 4.17% | 665,476 |
| Sep 12, 2025 | 10.59 | 10.59 | 10.30 | 10.32 | 10.32 | -3.10% | 536,697 |
| Sep 11, 2025 | 10.44 | 10.80 | 10.44 | 10.65 | 10.65 | -1.84% | 449,417 |
| Sep 10, 2025 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -0.55% | 798,374 |
| Sep 9, 2025 | 11.00 | 11.00 | 10.90 | 10.91 | 10.91 | 2.06% | 573,527 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.69 | 10.69 | 10.69 | -1.84% | 986,140 |
| Sep 5, 2025 | 10.33 | 10.90 | 10.33 | 10.89 | 10.89 | 0.83% | 326,473 |
| Sep 4, 2025 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 1.50% | 542,257 |
| Sep 3, 2025 | 10.79 | 10.79 | 9.95 | 10.64 | 10.64 | -1.48% | 514,849 |
| Sep 2, 2025 | 10.99 | 10.99 | 10.80 | 10.80 | 10.80 | -1.73% | 482,933 |
| Sep 1, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 1.76% | 589,420 |
| Aug 29, 2025 | 11.05 | 11.05 | 10.80 | 10.80 | 10.80 | -1.82% | 1,365,342 |
| Aug 28, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 0.92% | 937,306 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.36% | 632,729 |
| Aug 26, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 656,172 |
| Aug 25, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 1,557,550 |
| Aug 22, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 2.00% | 911,682 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -2.05% | 954,231 |
| Aug 20, 2025 | 11.30 | 11.30 | 11.21 | 11.21 | 11.21 | -2.44% | 1,362,291 |
| Aug 19, 2025 | 9.67 | 11.50 | 9.67 | 11.49 | 11.49 | 7.69% | 3,228,992 |
| Aug 18, 2025 | 11.60 | 11.60 | 10.67 | 10.67 | 10.67 | -7.22% | 1,856,210 |
| Aug 15, 2025 | 11.22 | 11.80 | 11.22 | 11.50 | 11.50 | -3.36% | 684,947 |
| Aug 14, 2025 | 12.49 | 12.51 | 11.90 | 11.90 | 11.90 | -1.24% | 1,838,750 |
| Aug 13, 2025 | 11.20 | 12.05 | 11.20 | 12.05 | 12.05 | 9.55% | 1,207,651 |
| Aug 12, 2025 | 10.90 | 11.00 | 10.89 | 11.00 | 11.00 | 3.00% | 1,106,971 |
| Aug 11, 2025 | 10.62 | 10.70 | 10.62 | 10.68 | 10.68 | 1.04% | 486,481 |
| Aug 8, 2025 | 10.45 | 10.60 | 10.45 | 10.57 | 10.57 | 1.54% | 357,773 |
| Aug 7, 2025 | 10.40 | 10.42 | 10.40 | 10.41 | 10.41 | -4.84% | 1,262,825 |
| Aug 6, 2025 | 11.01 | 11.01 | 10.94 | 10.94 | 10.94 | -0.64% | 398,091 |
| Aug 5, 2025 | 11.00 | 11.02 | 11.00 | 11.01 | 11.01 | 2.42% | 537,742 |
| Aug 4, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 868,215 |
| Aug 1, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -4.55% | 1,267,933 |
| Jul 31, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | 997,872 |
| Jul 30, 2025 | 10.75 | 11.60 | 10.75 | 11.30 | 11.30 | 6.20% | 1,682,173 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.63 | 10.64 | 10.64 | -3.27% | 765,741 |
| Jul 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 939,646 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -2.86% | 677,426 |
| Jul 24, 2025 | 11.47 | 11.60 | 11.47 | 11.53 | 11.53 | 0.35% | 563,785 |
| Jul 23, 2025 | 11.40 | 11.50 | 11.40 | 11.49 | 11.49 | -0.09% | 707,736 |
| Jul 22, 2025 | 11.98 | 11.98 | 11.50 | 11.50 | 11.50 | -4.01% | 1,980,585 |
| Jul 21, 2025 | 11.98 | 12.00 | 11.98 | 11.98 | 11.98 | - | 697,769 |
| Jul 18, 2025 | 11.80 | 11.98 | 11.80 | 11.98 | 11.98 | 1.53% | 615,916 |