GRAINTURK Holding A.S. (IST:GRTHO)
Turkey
· Delayed Price · Currency is TRY 246.40
+11.40 (4.85%)
Last updated: Mar 9, 2026, 3:39 PM GMT+3
GRAINTURK Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 243.50 | 250.25 | 233.10 | 235.00 | 235.00 | -3.45% | 516,458 |
| Mar 5, 2026 | 232.80 | 249.80 | 232.30 | 243.40 | 243.40 | 4.55% | 806,616 |
| Mar 4, 2026 | 229.10 | 234.00 | 227.00 | 232.80 | 232.80 | 1.66% | 322,498 |
| Mar 3, 2026 | 225.70 | 239.90 | 224.70 | 229.00 | 229.00 | 1.69% | 504,238 |
| Mar 2, 2026 | 206.00 | 228.90 | 206.00 | 225.20 | 225.20 | -1.31% | 503,769 |
| Feb 27, 2026 | 230.20 | 233.40 | 226.40 | 228.20 | 228.20 | -0.87% | 321,565 |
| Feb 26, 2026 | 232.00 | 233.50 | 227.10 | 230.20 | 230.20 | -0.13% | 295,359 |
| Feb 25, 2026 | 235.70 | 236.80 | 228.70 | 230.50 | 230.50 | -2.25% | 379,615 |
| Feb 24, 2026 | 244.00 | 244.00 | 235.60 | 235.80 | 235.80 | -3.04% | 375,138 |
| Feb 23, 2026 | 243.10 | 249.40 | 242.00 | 243.20 | 243.20 | 0.50% | 316,540 |
| Feb 20, 2026 | 238.50 | 243.20 | 237.70 | 242.00 | 242.00 | 1.47% | 331,635 |
| Feb 19, 2026 | 251.50 | 254.00 | 238.50 | 238.50 | 238.50 | -4.79% | 393,342 |
| Feb 18, 2026 | 257.50 | 261.50 | 250.00 | 250.50 | 250.50 | -1.67% | 573,053 |
| Feb 17, 2026 | 258.75 | 259.50 | 253.00 | 254.75 | 254.75 | -1.64% | 528,006 |
| Feb 16, 2026 | 263.25 | 265.50 | 258.75 | 259.00 | 259.00 | -1.52% | 590,830 |
| Feb 13, 2026 | 266.00 | 272.00 | 260.75 | 263.00 | 263.00 | -0.75% | 671,115 |
| Feb 12, 2026 | 255.50 | 267.00 | 255.50 | 265.00 | 265.00 | 4.23% | 1,227,053 |
| Feb 11, 2026 | 265.00 | 266.00 | 249.60 | 254.25 | 254.25 | -0.59% | 909,124 |
| Feb 10, 2026 | 249.70 | 255.75 | 244.40 | 255.75 | 255.75 | 3.29% | 801,507 |
| Feb 9, 2026 | 252.00 | 257.50 | 243.10 | 247.60 | 247.60 | -2.04% | 947,245 |
| Feb 6, 2026 | 239.50 | 256.50 | 237.50 | 252.75 | 252.75 | 5.53% | 1,349,222 |
| Feb 5, 2026 | 239.30 | 246.40 | 228.10 | 239.50 | 239.50 | 0.21% | 1,000,184 |
| Feb 4, 2026 | 226.70 | 243.30 | 226.70 | 239.00 | 239.00 | 5.43% | 1,283,021 |
| Feb 3, 2026 | 215.00 | 231.00 | 208.00 | 226.70 | 226.70 | 5.93% | 1,174,215 |
| Feb 2, 2026 | 221.70 | 222.40 | 214.00 | 214.00 | 214.00 | -3.43% | 426,448 |
| Jan 30, 2026 | 217.20 | 228.40 | 217.20 | 221.60 | 221.60 | 2.07% | 960,902 |
| Jan 29, 2026 | 219.50 | 221.20 | 215.80 | 217.10 | 217.10 | -0.60% | 317,313 |
| Jan 28, 2026 | 219.30 | 222.60 | 215.00 | 218.40 | 218.40 | -0.41% | 419,702 |
| Jan 27, 2026 | 219.30 | 223.10 | 218.10 | 219.30 | 219.30 | -0.09% | 413,540 |
| Jan 26, 2026 | 226.50 | 227.50 | 219.00 | 219.50 | 219.50 | -3.09% | 444,598 |
| Jan 23, 2026 | 230.10 | 231.90 | 226.50 | 226.50 | 226.50 | -1.52% | 315,614 |
| Jan 22, 2026 | 232.80 | 236.30 | 229.20 | 230.00 | 230.00 | - | 405,372 |
| Jan 21, 2026 | 233.20 | 235.80 | 229.30 | 230.00 | 230.00 | -1.37% | 411,005 |
| Jan 20, 2026 | 241.30 | 242.30 | 230.00 | 233.20 | 233.20 | -3.36% | 432,359 |
| Jan 19, 2026 | 241.50 | 243.80 | 239.60 | 241.30 | 241.30 | -0.12% | 351,200 |
| Jan 16, 2026 | 246.50 | 246.50 | 241.60 | 241.60 | 241.60 | -1.83% | 261,647 |
| Jan 15, 2026 | 245.10 | 253.25 | 244.00 | 246.10 | 246.10 | 0.49% | 507,393 |
| Jan 14, 2026 | 247.70 | 266.00 | 244.30 | 244.90 | 244.90 | -1.13% | 493,689 |
| Jan 13, 2026 | 250.00 | 252.50 | 240.90 | 247.70 | 247.70 | -0.92% | 685,410 |
| Jan 12, 2026 | 241.40 | 255.00 | 229.80 | 250.00 | 250.00 | 4.87% | 2,118,703 |
| Jan 9, 2026 | 241.30 | 246.00 | 237.30 | 238.40 | 238.40 | -0.87% | 604,401 |
| Jan 8, 2026 | 251.50 | 251.75 | 231.50 | 240.50 | 240.50 | -4.28% | 1,286,851 |
| Jan 7, 2026 | 279.00 | 281.00 | 251.25 | 251.25 | 251.25 | -9.95% | 2,850,098 |
| Jan 6, 2026 | 290.00 | 298.00 | 277.75 | 279.00 | 279.00 | -2.96% | 935,315 |
| Jan 5, 2026 | 284.75 | 294.00 | 278.25 | 287.50 | 287.50 | 1.05% | 639,618 |
| Jan 2, 2026 | 287.50 | 296.00 | 283.25 | 284.50 | 284.50 | -1.04% | 920,696 |
| Dec 31, 2025 | 278.75 | 289.00 | 264.50 | 287.50 | 287.50 | 7.38% | 2,171,079 |
| Dec 30, 2025 | 261.00 | 280.50 | 260.00 | 267.75 | 267.75 | 1.61% | 1,492,277 |
| Dec 29, 2025 | 276.00 | 276.00 | 261.00 | 263.50 | 263.50 | -4.53% | 805,482 |
| Dec 26, 2025 | 261.00 | 282.75 | 248.00 | 276.00 | 276.00 | 5.54% | 4,944,330 |
| Dec 25, 2025 | 266.50 | 268.50 | 259.75 | 261.50 | 261.50 | -1.78% | 286,069 |
| Dec 24, 2025 | 271.25 | 271.75 | 259.00 | 266.25 | 266.25 | -1.75% | 562,419 |
| Dec 23, 2025 | 276.50 | 277.50 | 267.50 | 271.00 | 271.00 | -1.81% | 425,073 |
| Dec 22, 2025 | 274.25 | 287.25 | 273.00 | 276.00 | 276.00 | 1.38% | 704,516 |
| Dec 19, 2025 | 261.00 | 274.00 | 258.75 | 272.25 | 272.25 | 4.31% | 1,051,347 |
| Dec 18, 2025 | 261.50 | 265.25 | 259.25 | 261.00 | 261.00 | - | 247,340 |
| Dec 17, 2025 | 268.75 | 272.75 | 261.00 | 261.00 | 261.00 | -2.70% | 440,330 |
| Dec 16, 2025 | 259.50 | 277.25 | 256.50 | 268.25 | 268.25 | 3.37% | 1,047,359 |
| Dec 15, 2025 | 267.00 | 272.50 | 253.00 | 259.50 | 259.50 | -2.72% | 582,685 |
| Dec 12, 2025 | 269.00 | 280.00 | 259.75 | 266.75 | 266.75 | -0.56% | 682,443 |
| Dec 11, 2025 | 274.25 | 275.75 | 265.25 | 268.25 | 268.25 | -2.10% | 490,124 |
| Dec 10, 2025 | 282.00 | 284.25 | 274.00 | 274.00 | 274.00 | -2.32% | 395,048 |
| Dec 9, 2025 | 285.00 | 296.25 | 270.75 | 280.50 | 280.50 | -0.44% | 1,048,245 |
| Dec 8, 2025 | 310.25 | 312.00 | 281.25 | 281.75 | 281.75 | -7.24% | 898,786 |
| Dec 5, 2025 | 320.25 | 320.25 | 301.00 | 303.75 | 303.75 | -3.57% | 599,544 |
| 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 |