GRAINTURK Holding A.S. (IST:GRTHO)
Turkey
· Delayed Price · Currency is TRY 307.50
-7.50 (-2.38%)
Last updated: Dec 5, 2025, 5:20 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.25 | 320.25 | 301.75 | 307.50 | - | -2.38% | 428,691 |
| Dec 4, 2025 | 324.00 | 330.00 | 313.50 | 315.00 | 315.00 | -2.78% | 791,765 |
| Dec 3, 2025 | 312.00 | 339.00 | 308.00 | 324.00 | 324.00 | 5.11% | 1,480,144 |
| Dec 2, 2025 | 315.00 | 327.00 | 303.50 | 308.25 | 308.25 | 2.84% | 2,341,555 |
| Dec 1, 2025 | 272.50 | 299.75 | 272.50 | 299.75 | 299.75 | 10.00% | 2,100,199 |
| Nov 28, 2025 | 275.00 | 278.00 | 264.00 | 272.50 | 272.50 | -3.54% | 698,440 |
| Nov 27, 2025 | 275.00 | 283.00 | 247.50 | 282.50 | 282.50 | 9.07% | 1,459,062 |
| Nov 26, 2025 | 255.00 | 260.00 | 234.30 | 259.00 | 259.00 | -0.48% | 1,772,800 |
| Nov 25, 2025 | 289.00 | 289.00 | 260.25 | 260.25 | 260.25 | -9.95% | 1,136,771 |
| Nov 24, 2025 | 313.50 | 317.50 | 286.75 | 289.00 | 289.00 | -7.81% | 1,097,374 |
| Nov 21, 2025 | 330.00 | 336.25 | 313.50 | 313.50 | 313.50 | -6.35% | 529,318 |
| Nov 20, 2025 | 331.50 | 349.75 | 330.50 | 334.75 | 334.75 | 0.98% | 590,410 |
| Nov 19, 2025 | 363.25 | 365.00 | 328.00 | 331.50 | 331.50 | -8.36% | 937,900 |
| Nov 18, 2025 | 355.50 | 381.00 | 354.00 | 361.75 | 361.75 | 4.33% | 1,390,616 |
| Nov 17, 2025 | 316.25 | 346.75 | 316.25 | 346.75 | 346.75 | 9.99% | 563,023 |
| Nov 14, 2025 | 303.00 | 320.75 | 294.00 | 315.25 | 315.25 | 4.82% | 634,634 |
| Nov 13, 2025 | 300.50 | 322.00 | 298.00 | 300.75 | 300.75 | 0.17% | 762,026 |
| Nov 12, 2025 | 311.75 | 317.25 | 297.50 | 300.25 | 300.25 | -3.69% | 502,008 |
| Nov 11, 2025 | 331.25 | 331.25 | 308.25 | 311.75 | 311.75 | -5.89% | 439,303 |
| Nov 10, 2025 | 328.00 | 346.50 | 304.00 | 331.25 | 331.25 | 0.99% | 1,047,181 |
| Nov 7, 2025 | 341.00 | 351.00 | 321.00 | 328.00 | 328.00 | -5.48% | 807,167 |
| Nov 6, 2025 | 351.00 | 382.00 | 323.00 | 347.00 | 347.00 | -1.14% | 2,292,487 |
| Nov 5, 2025 | 390.00 | 392.25 | 351.00 | 351.00 | 351.00 | -9.94% | 1,068,925 |
| Nov 4, 2025 | 433.00 | 440.25 | 389.75 | 389.75 | 389.75 | -9.99% | 714,137 |
| Nov 3, 2025 | 450.00 | 488.00 | 433.00 | 433.00 | 433.00 | -5.82% | 638,296 |
| Oct 31, 2025 | 464.00 | 465.75 | 434.00 | 459.75 | 459.75 | -0.92% | 634,671 |
| Oct 30, 2025 | 483.50 | 497.75 | 453.00 | 464.00 | 464.00 | -3.98% | 410,737 |
| Oct 28, 2025 | 484.25 | 497.50 | 479.75 | 483.25 | 483.25 | 0.16% | 253,089 |
| Oct 27, 2025 | 500.00 | 505.50 | 480.25 | 482.50 | 482.50 | -5.76% | 431,997 |
| Oct 24, 2025 | 563.00 | 570.00 | 512.00 | 512.00 | 512.00 | -9.94% | 1,123,688 |
| Oct 23, 2025 | 598.00 | 598.00 | 563.00 | 568.50 | 568.50 | -2.15% | 319,224 |
| Oct 22, 2025 | 609.00 | 613.00 | 571.50 | 581.00 | 581.00 | -4.60% | 374,005 |
| Oct 21, 2025 | 660.50 | 681.50 | 601.50 | 609.00 | 609.00 | -8.83% | 569,987 |
| Oct 20, 2025 | 664.50 | 677.00 | 654.00 | 668.00 | 668.00 | 0.53% | 285,215 |
| Oct 17, 2025 | 680.00 | 693.50 | 659.00 | 664.50 | 664.50 | -1.92% | 653,017 |
| Oct 16, 2025 | 660.00 | 688.50 | 660.00 | 677.50 | 677.50 | 2.73% | 443,861 |
| Oct 15, 2025 | 619.50 | 662.50 | 612.00 | 659.50 | 659.50 | 6.72% | 598,864 |
| Oct 14, 2025 | 596.00 | 629.00 | 595.00 | 618.00 | 618.00 | 3.26% | 400,532 |
| Oct 13, 2025 | 610.00 | 614.50 | 594.00 | 598.50 | 598.50 | -1.89% | 259,230 |
| Oct 10, 2025 | 597.50 | 610.00 | 578.00 | 610.00 | 610.00 | 2.09% | 474,952 |
| Oct 9, 2025 | 598.00 | 603.50 | 585.00 | 597.50 | 597.50 | - | 391,012 |
| Oct 8, 2025 | 567.50 | 606.50 | 561.50 | 597.50 | 597.50 | 5.47% | 1,815,600 |
| Oct 7, 2025 | 552.00 | 588.00 | 552.00 | 566.50 | 566.50 | 2.63% | 687,931 |
| Oct 6, 2025 | 519.50 | 563.00 | 512.00 | 552.00 | 552.00 | 6.56% | 1,529,116 |
| Oct 3, 2025 | 522.50 | 560.00 | 510.50 | 518.00 | 518.00 | -0.86% | 811,918 |
| Oct 2, 2025 | 495.00 | 542.00 | 495.00 | 522.50 | 522.50 | 5.98% | 1,155,117 |
| Oct 1, 2025 | 493.50 | 499.75 | 482.25 | 493.00 | 493.00 | 0.36% | 199,964 |
| Sep 30, 2025 | 493.00 | 496.50 | 470.75 | 491.25 | 491.25 | 0.10% | 223,491 |
| Sep 29, 2025 | 515.00 | 520.50 | 490.75 | 490.75 | 490.75 | -4.62% | 1,068,514 |
| Sep 26, 2025 | 506.00 | 530.00 | 506.00 | 514.50 | 514.50 | 1.68% | 434,056 |
| Sep 25, 2025 | 517.00 | 517.50 | 505.00 | 506.00 | 506.00 | -1.36% | 207,097 |
| Sep 24, 2025 | 491.50 | 518.50 | 484.50 | 513.00 | 513.00 | 4.48% | 399,344 |
| Sep 23, 2025 | 515.00 | 532.00 | 488.50 | 491.00 | 491.00 | -2.68% | 672,636 |
| Sep 22, 2025 | 513.50 | 521.50 | 500.00 | 504.50 | 504.50 | -1.08% | 317,240 |
| Sep 19, 2025 | 520.00 | 527.50 | 504.00 | 510.00 | 510.00 | -1.92% | 1,608,953 |
| Sep 18, 2025 | 496.00 | 528.00 | 496.00 | 520.00 | 520.00 | 4.89% | 561,701 |
| Sep 17, 2025 | 498.00 | 511.50 | 494.25 | 495.75 | 495.75 | -0.45% | 433,621 |
| Sep 16, 2025 | 475.75 | 506.00 | 475.75 | 498.00 | 498.00 | 4.73% | 616,240 |
| Sep 15, 2025 | 465.00 | 482.75 | 451.00 | 475.50 | 475.50 | 2.26% | 400,868 |
| Sep 12, 2025 | 477.00 | 486.75 | 457.75 | 465.00 | 465.00 | -2.11% | 354,727 |
| Sep 11, 2025 | 521.00 | 529.00 | 475.00 | 475.00 | 475.00 | -9.00% | 624,909 |
| Sep 10, 2025 | 501.00 | 532.50 | 501.00 | 522.00 | 522.00 | 4.66% | 707,576 |
| Sep 9, 2025 | 494.00 | 504.00 | 489.00 | 498.75 | 498.75 | 0.96% | 307,422 |
| Sep 8, 2025 | 480.00 | 508.50 | 470.75 | 494.00 | 494.00 | 2.33% | 638,818 |
| Sep 5, 2025 | 484.75 | 513.00 | 478.50 | 482.75 | 482.75 | -0.41% | 1,004,498 |
| Sep 4, 2025 | 492.25 | 521.00 | 471.00 | 484.75 | 484.75 | -1.47% | 1,299,513 |
| Sep 3, 2025 | 451.50 | 495.50 | 411.00 | 492.00 | 492.00 | 9.21% | 3,120,404 |
| Sep 2, 2025 | 449.75 | 470.00 | 436.00 | 450.50 | 450.50 | 0.17% | 804,212 |
| Sep 1, 2025 | 443.50 | 452.25 | 437.50 | 449.75 | 449.75 | 1.52% | 540,333 |
| Aug 29, 2025 | 420.00 | 449.75 | 415.75 | 443.00 | 443.00 | 5.73% | 865,991 |
| Aug 28, 2025 | 429.75 | 440.50 | 416.25 | 419.00 | 419.00 | -1.99% | 636,947 |
| Aug 27, 2025 | 456.00 | 485.25 | 415.25 | 427.50 | 427.50 | -6.25% | 1,182,805 |
| Aug 26, 2025 | 462.00 | 469.50 | 435.25 | 456.00 | 456.00 | -0.98% | 922,730 |
| Aug 25, 2025 | 472.75 | 480.00 | 460.00 | 460.50 | 460.50 | -2.59% | 498,389 |
| Aug 22, 2025 | 479.75 | 491.25 | 464.75 | 472.75 | 472.75 | -1.46% | 717,825 |
| Aug 21, 2025 | 516.50 | 523.50 | 469.50 | 479.75 | 479.75 | -5.28% | 996,248 |
| Aug 20, 2025 | 487.00 | 522.00 | 486.50 | 506.50 | 506.50 | 4.16% | 940,883 |
| Aug 19, 2025 | 442.75 | 486.75 | 442.75 | 486.25 | 486.25 | 9.09% | 1,259,804 |
| Aug 18, 2025 | 447.25 | 449.75 | 431.25 | 445.75 | 445.75 | -0.34% | 595,262 |
| Aug 15, 2025 | 449.50 | 455.50 | 436.50 | 447.25 | 447.25 | - | 449,783 |
| Aug 14, 2025 | 428.00 | 458.25 | 427.75 | 447.25 | 447.25 | 4.38% | 676,473 |
| Aug 13, 2025 | 437.00 | 449.00 | 423.75 | 428.50 | 428.50 | -1.95% | 544,400 |
| Aug 12, 2025 | 422.75 | 452.50 | 421.75 | 437.00 | 437.00 | 3.80% | 730,134 |
| Aug 11, 2025 | 417.75 | 426.25 | 401.25 | 421.00 | 421.00 | 1.26% | 642,613 |
| Aug 8, 2025 | 431.00 | 437.50 | 414.00 | 415.75 | 415.75 | -3.43% | 337,663 |
| Aug 7, 2025 | 444.25 | 448.75 | 420.00 | 430.50 | 430.50 | -3.10% | 532,023 |
| Aug 6, 2025 | 456.50 | 458.25 | 444.25 | 444.25 | 444.25 | -2.68% | 1,153,573 |
| Aug 5, 2025 | 440.50 | 459.00 | 440.50 | 456.50 | 456.50 | 3.63% | 447,102 |
| Aug 4, 2025 | 458.00 | 462.00 | 439.00 | 440.50 | 440.50 | -3.77% | 454,649 |
| Aug 1, 2025 | 464.00 | 464.75 | 444.00 | 457.75 | 457.75 | -0.92% | 486,640 |
| Jul 31, 2025 | 462.50 | 472.00 | 456.50 | 462.00 | 462.00 | -0.11% | 506,650 |
| Jul 30, 2025 | 460.25 | 471.00 | 444.25 | 462.50 | 462.50 | 0.49% | 756,166 |
| Jul 29, 2025 | 480.00 | 493.50 | 450.00 | 460.25 | 460.25 | -2.49% | 1,305,375 |
| Jul 28, 2025 | 436.00 | 475.00 | 425.25 | 472.00 | 472.00 | 8.69% | 835,978 |
| Jul 25, 2025 | 416.00 | 444.50 | 416.00 | 434.25 | 434.25 | 3.89% | 556,285 |
| Jul 24, 2025 | 400.50 | 427.25 | 400.00 | 418.00 | 418.00 | 4.50% | 1,073,020 |
| Jul 23, 2025 | 386.00 | 401.50 | 383.00 | 400.00 | 400.00 | 3.63% | 552,191 |
| Jul 22, 2025 | 379.00 | 394.00 | 368.25 | 386.00 | 386.00 | 3.76% | 810,695 |
| Jul 21, 2025 | 361.00 | 379.25 | 359.25 | 372.00 | 372.00 | 3.05% | 411,764 |
| Jul 18, 2025 | 362.75 | 367.50 | 357.75 | 361.00 | 361.00 | -0.41% | 206,259 |