Loras Holding A.S. (IST:LRSHO)
Turkey
· Delayed Price · Currency is TRY 3.390
-0.030 (-0.88%)
Last updated: Mar 9, 2026, 3:53 PM GMT+3
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.35 | 3.42 | 3.28 | 3.40 | 3.40 | -0.58% | 22,405,990 |
| Mar 6, 2026 | 3.56 | 3.57 | 3.40 | 3.42 | 3.42 | -3.39% | 14,112,040 |
| Mar 5, 2026 | 3.53 | 3.60 | 3.50 | 3.54 | 3.54 | 1.43% | 13,237,520 |
| Mar 4, 2026 | 3.34 | 3.49 | 3.31 | 3.49 | 3.49 | 4.80% | 24,489,560 |
| Mar 3, 2026 | 3.46 | 3.52 | 3.32 | 3.33 | 3.33 | -3.76% | 29,346,530 |
| Mar 2, 2026 | 3.34 | 3.56 | 3.34 | 3.46 | 3.46 | -6.74% | 25,246,020 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.69 | 3.71 | 3.71 | -8.62% | 68,995,830 |
| Feb 26, 2026 | 3.76 | 4.10 | 3.75 | 4.06 | 4.06 | 8.27% | 24,583,010 |
| Feb 25, 2026 | 3.88 | 3.90 | 3.75 | 3.75 | 3.75 | -3.10% | 15,561,270 |
| Feb 24, 2026 | 3.88 | 3.91 | 3.77 | 3.87 | 3.87 | 0.26% | 19,418,520 |
| Feb 23, 2026 | 3.92 | 3.98 | 3.85 | 3.86 | 3.86 | -0.52% | 18,095,410 |
| Feb 20, 2026 | 3.88 | 3.94 | 3.81 | 3.88 | 3.88 | - | 22,107,410 |
| Feb 19, 2026 | 4.10 | 4.13 | 3.84 | 3.88 | 3.88 | -5.37% | 22,696,940 |
| Feb 18, 2026 | 4.27 | 4.28 | 4.08 | 4.10 | 4.10 | -4.21% | 31,642,220 |
| Feb 17, 2026 | 4.27 | 4.31 | 4.20 | 4.28 | 4.28 | 0.47% | 25,132,660 |
| Feb 16, 2026 | 4.16 | 4.30 | 4.15 | 4.26 | 4.26 | 2.65% | 30,096,270 |
| Feb 13, 2026 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | - | 15,796,140 |
| Feb 12, 2026 | 4.08 | 4.18 | 4.07 | 4.15 | 4.15 | 1.97% | 27,310,630 |
| Feb 11, 2026 | 4.18 | 4.21 | 4.05 | 4.07 | 4.07 | -2.63% | 31,467,350 |
| Feb 10, 2026 | 4.14 | 4.27 | 4.14 | 4.18 | 4.18 | 0.97% | 22,239,230 |
| Feb 9, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | 1.22% | 20,475,430 |
| Feb 6, 2026 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | - | 13,225,580 |
| Feb 5, 2026 | 4.16 | 4.22 | 4.08 | 4.09 | 4.09 | -2.15% | 18,097,910 |
| Feb 4, 2026 | 4.26 | 4.31 | 4.18 | 4.18 | 4.18 | -1.88% | 14,378,650 |
| Feb 3, 2026 | 4.34 | 4.36 | 4.24 | 4.26 | 4.26 | -0.93% | 16,714,320 |
| Feb 2, 2026 | 4.24 | 4.37 | 4.17 | 4.30 | 4.30 | 1.18% | 14,085,010 |
| Jan 30, 2026 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -4.92% | 16,705,400 |
| Jan 29, 2026 | 4.33 | 4.47 | 4.17 | 4.47 | 4.47 | 3.71% | 52,761,430 |
| Jan 28, 2026 | 4.31 | 4.45 | 4.28 | 4.31 | 4.31 | 0.23% | 19,824,220 |
| Jan 27, 2026 | 4.52 | 4.54 | 4.30 | 4.30 | 4.30 | -4.02% | 25,295,820 |
| Jan 26, 2026 | 4.37 | 4.51 | 4.30 | 4.48 | 4.48 | 3.23% | 24,848,920 |
| Jan 23, 2026 | 4.40 | 4.42 | 4.28 | 4.34 | 4.34 | -0.91% | 18,599,110 |
| Jan 22, 2026 | 4.30 | 4.46 | 4.30 | 4.38 | 4.38 | 1.86% | 16,274,600 |
| Jan 21, 2026 | 4.45 | 4.46 | 4.28 | 4.30 | 4.30 | -3.37% | 19,590,440 |
| Jan 20, 2026 | 4.49 | 4.54 | 4.42 | 4.45 | 4.45 | - | 15,870,780 |
| Jan 19, 2026 | 4.42 | 4.62 | 4.42 | 4.45 | 4.45 | 0.91% | 22,712,480 |
| Jan 16, 2026 | 4.61 | 4.64 | 4.41 | 4.41 | 4.41 | -4.13% | 23,198,700 |
| Jan 15, 2026 | 4.60 | 4.68 | 4.57 | 4.60 | 4.60 | - | 16,787,780 |
| Jan 14, 2026 | 4.80 | 4.82 | 4.58 | 4.60 | 4.60 | -3.97% | 26,395,890 |
| Jan 13, 2026 | 4.94 | 5.09 | 4.78 | 4.79 | 4.79 | -1.84% | 39,366,340 |
| Jan 12, 2026 | 4.57 | 4.95 | 4.50 | 4.88 | 4.88 | 8.20% | 43,952,550 |
| Jan 9, 2026 | 4.38 | 4.55 | 4.33 | 4.51 | 4.51 | 2.97% | 26,597,080 |
| Jan 8, 2026 | 4.24 | 4.46 | 4.18 | 4.38 | 4.38 | 3.06% | 49,873,230 |
| Jan 7, 2026 | 4.13 | 4.44 | 4.07 | 4.25 | 4.25 | 3.16% | 38,565,850 |
| Jan 6, 2026 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -0.72% | 13,138,360 |
| Jan 5, 2026 | 4.15 | 4.28 | 4.05 | 4.15 | 4.15 | 0.73% | 32,809,500 |
| Jan 2, 2026 | 3.95 | 4.19 | 3.94 | 4.12 | 4.12 | 4.83% | 37,983,680 |
| Dec 31, 2025 | 3.98 | 4.01 | 3.90 | 3.93 | 3.93 | - | 15,466,650 |
| Dec 30, 2025 | 3.91 | 4.02 | 3.85 | 3.93 | 3.93 | 0.77% | 21,398,180 |
| Dec 29, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 38,203,370 |
| Dec 26, 2025 | 4.21 | 4.29 | 4.00 | 4.04 | 4.04 | -3.81% | 32,951,700 |
| Dec 25, 2025 | 4.20 | 4.35 | 4.13 | 4.20 | 4.20 | - | 39,284,230 |
| Dec 24, 2025 | 4.42 | 4.44 | 4.11 | 4.20 | 4.20 | -4.33% | 54,716,140 |
| Dec 23, 2025 | 4.66 | 4.70 | 4.34 | 4.39 | 4.39 | -4.57% | 56,234,370 |
| Dec 22, 2025 | 5.02 | 5.09 | 4.52 | 4.60 | 4.60 | -8.37% | 106,555,400 |
| Dec 19, 2025 | 5.55 | 5.62 | 5.02 | 5.02 | 5.02 | -9.87% | 107,995,500 |
| Dec 18, 2025 | 5.32 | 5.57 | 5.28 | 5.57 | 5.57 | 4.90% | 23,238,370 |
| Dec 17, 2025 | 5.57 | 5.58 | 5.30 | 5.31 | 5.31 | -3.28% | 17,989,770 |
| Dec 16, 2025 | 5.62 | 5.66 | 5.44 | 5.49 | 5.49 | -2.14% | 23,341,670 |
| Dec 15, 2025 | 5.85 | 6.02 | 5.57 | 5.61 | 5.61 | -4.43% | 28,136,160 |
| Dec 12, 2025 | 5.73 | 6.01 | 5.66 | 5.87 | 5.87 | 2.62% | 47,871,400 |
| Dec 11, 2025 | 5.43 | 5.75 | 5.36 | 5.72 | 5.72 | 5.93% | 51,471,620 |
| Dec 10, 2025 | 5.47 | 5.72 | 5.32 | 5.40 | 5.40 | -0.92% | 37,445,150 |
| Dec 9, 2025 | 5.22 | 5.65 | 5.18 | 5.45 | 5.45 | 5.42% | 67,887,450 |
| Dec 8, 2025 | 5.13 | 5.31 | 5.10 | 5.17 | 5.17 | 1.57% | 28,045,740 |
| Dec 5, 2025 | 5.09 | 5.19 | 5.01 | 5.09 | 5.09 | -0.59% | 22,754,740 |
| Dec 4, 2025 | 5.17 | 5.20 | 5.06 | 5.12 | 5.12 | -0.58% | 18,719,180 |
| Dec 3, 2025 | 5.25 | 5.30 | 5.14 | 5.15 | 5.15 | -1.34% | 18,726,220 |
| Dec 2, 2025 | 5.16 | 5.32 | 5.16 | 5.22 | 5.22 | 1.56% | 20,174,910 |
| Dec 1, 2025 | 5.10 | 5.21 | 5.04 | 5.14 | 5.14 | 0.78% | 18,875,770 |
| Nov 28, 2025 | 5.14 | 5.22 | 5.05 | 5.10 | 5.10 | -0.78% | 12,361,310 |
| Nov 27, 2025 | 5.29 | 5.31 | 5.09 | 5.14 | 5.14 | -2.10% | 13,220,870 |
| Nov 26, 2025 | 5.24 | 5.46 | 5.20 | 5.25 | 5.25 | 0.57% | 23,483,120 |
| Nov 25, 2025 | 5.48 | 5.52 | 5.22 | 5.22 | 5.22 | -4.74% | 17,835,950 |
| Nov 24, 2025 | 5.15 | 5.48 | 5.15 | 5.48 | 5.48 | 6.00% | 28,636,710 |
| Nov 21, 2025 | 5.13 | 5.49 | 5.05 | 5.17 | 5.17 | 0.98% | 46,050,290 |
| Nov 20, 2025 | 5.27 | 5.34 | 5.10 | 5.12 | 5.12 | -2.66% | 26,869,800 |
| Nov 19, 2025 | 5.59 | 5.60 | 5.26 | 5.26 | 5.26 | -5.73% | 29,612,590 |
| Nov 18, 2025 | 5.71 | 5.76 | 5.50 | 5.58 | 5.58 | -2.28% | 21,767,430 |
| Nov 17, 2025 | 5.57 | 5.76 | 5.54 | 5.71 | 5.71 | 3.82% | 25,552,260 |
| Nov 14, 2025 | 5.55 | 5.65 | 5.44 | 5.50 | 5.50 | -1.26% | 27,103,550 |
| Nov 13, 2025 | 5.58 | 5.73 | 5.52 | 5.57 | 5.57 | 0.18% | 24,578,360 |
| Nov 12, 2025 | 5.83 | 5.87 | 5.54 | 5.56 | 5.56 | -3.97% | 30,061,440 |
| Nov 11, 2025 | 5.87 | 6.15 | 5.58 | 5.79 | 5.79 | -1.36% | 53,451,230 |
| Nov 10, 2025 | 6.00 | 6.01 | 5.82 | 5.87 | 5.87 | -1.01% | 28,704,390 |
| Nov 7, 2025 | 6.05 | 6.19 | 5.90 | 5.93 | 5.93 | -1.17% | 49,963,330 |
| Nov 6, 2025 | 6.23 | 6.23 | 5.97 | 6.00 | 6.00 | -2.91% | 38,102,500 |
| Nov 5, 2025 | 6.19 | 6.26 | 6.09 | 6.18 | 6.18 | 0.32% | 35,583,730 |
| Nov 4, 2025 | 6.51 | 6.52 | 6.13 | 6.16 | 6.16 | -5.08% | 59,540,290 |
| Nov 3, 2025 | 6.11 | 6.62 | 6.07 | 6.49 | 6.49 | 7.27% | 95,135,380 |
| Oct 31, 2025 | 5.90 | 6.11 | 5.78 | 6.05 | 6.05 | 2.54% | 49,990,370 |
| Oct 30, 2025 | 5.79 | 6.09 | 5.79 | 5.90 | 5.90 | 1.90% | 47,223,890 |
| Oct 28, 2025 | 5.86 | 5.95 | 5.76 | 5.79 | 5.79 | -1.19% | 20,276,160 |
| Oct 27, 2025 | 6.16 | 6.20 | 5.86 | 5.86 | 5.86 | -4.87% | 51,092,770 |
| Oct 24, 2025 | 6.18 | 6.49 | 6.05 | 6.16 | 6.16 | 0.65% | 86,578,270 |
| Oct 23, 2025 | 5.64 | 6.20 | 5.58 | 6.12 | 6.12 | 8.51% | 89,766,740 |
| Oct 22, 2025 | 5.67 | 5.78 | 5.61 | 5.64 | 5.64 | -0.53% | 29,190,550 |
| Oct 21, 2025 | 5.74 | 5.86 | 5.66 | 5.67 | 5.67 | -1.05% | 32,363,310 |
| Oct 20, 2025 | 5.55 | 5.86 | 5.52 | 5.73 | 5.73 | 4.37% | 37,357,860 |
| Oct 17, 2025 | 5.62 | 5.67 | 5.38 | 5.49 | 5.49 | -3.51% | 35,260,560 |