Loras Holding A.S. (IST:LRSHO)
Turkey
· Delayed Price · Currency is TRY 5.12
-0.03 (-0.58%)
At close: Dec 4, 2025
Loras Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.76 | 6.00 | 5.66 | 5.69 | 5.69 | -1.04% | 38,373,060 |
| Oct 15, 2025 | 5.71 | 5.81 | 5.62 | 5.75 | 5.75 | 1.23% | 31,391,230 |
| Oct 14, 2025 | 5.99 | 6.01 | 5.53 | 5.68 | 5.68 | -5.18% | 41,158,520 |
| Oct 13, 2025 | 5.95 | 6.19 | 5.90 | 5.99 | 5.99 | -0.83% | 38,267,130 |
| Oct 10, 2025 | 6.05 | 6.25 | 5.94 | 6.04 | 6.04 | 0.67% | 47,196,520 |
| Oct 9, 2025 | 6.25 | 6.27 | 5.94 | 6.00 | 6.00 | -2.91% | 47,385,520 |
| Oct 8, 2025 | 6.60 | 6.75 | 6.16 | 6.18 | 6.18 | -6.36% | 74,705,730 |
| Oct 7, 2025 | 6.32 | 6.66 | 6.11 | 6.60 | 6.60 | 5.43% | 72,999,530 |
| Oct 6, 2025 | 6.03 | 6.35 | 5.79 | 6.26 | 6.26 | 4.16% | 74,193,450 |
| Oct 3, 2025 | 6.44 | 6.51 | 5.91 | 6.01 | 6.01 | -5.95% | 45,241,110 |
| Oct 2, 2025 | 6.27 | 6.82 | 6.24 | 6.39 | 6.39 | 1.91% | 95,916,500 |
| Oct 1, 2025 | 6.29 | 6.41 | 6.00 | 6.27 | 6.27 | - | 60,000,020 |
| Sep 30, 2025 | 6.18 | 6.59 | 6.05 | 6.27 | 6.27 | 1.95% | 117,330,900 |
| Sep 29, 2025 | 5.76 | 6.33 | 5.66 | 6.15 | 6.15 | 6.77% | 141,567,000 |
| Sep 26, 2025 | 5.48 | 5.88 | 5.42 | 5.76 | 5.76 | 5.69% | 80,578,710 |
| Sep 25, 2025 | 5.55 | 5.67 | 5.41 | 5.45 | 5.45 | -1.62% | 43,839,200 |
| Sep 24, 2025 | 5.59 | 5.89 | 5.50 | 5.54 | 5.54 | -0.72% | 59,817,210 |
| Sep 23, 2025 | 5.31 | 5.84 | 5.19 | 5.58 | 5.58 | 4.89% | 105,044,200 |
| Sep 22, 2025 | 5.39 | 5.40 | 5.27 | 5.32 | 5.32 | 0.95% | 20,838,540 |
| Sep 19, 2025 | 5.30 | 5.36 | 5.17 | 5.27 | 5.27 | -0.19% | 19,906,740 |
| Sep 18, 2025 | 5.27 | 5.50 | 5.26 | 5.28 | 5.28 | 0.38% | 30,023,430 |
| Sep 17, 2025 | 5.30 | 5.33 | 5.20 | 5.26 | 5.26 | 0.19% | 19,657,830 |
| Sep 16, 2025 | 5.14 | 5.31 | 5.14 | 5.25 | 5.25 | 2.34% | 24,489,210 |
| Sep 15, 2025 | 4.83 | 5.17 | 4.73 | 5.13 | 5.13 | 6.65% | 29,779,620 |
| Sep 12, 2025 | 5.00 | 5.04 | 4.78 | 4.81 | 4.81 | -3.61% | 30,383,340 |
| Sep 11, 2025 | 5.21 | 5.27 | 4.98 | 4.99 | 4.99 | -4.04% | 32,930,120 |
| Sep 10, 2025 | 5.19 | 5.40 | 5.15 | 5.20 | 5.20 | 1.17% | 44,376,360 |
| Sep 9, 2025 | 5.15 | 5.45 | 5.12 | 5.14 | 5.14 | 0.39% | 36,676,460 |
| Sep 8, 2025 | 5.20 | 5.25 | 5.08 | 5.12 | 5.12 | -4.30% | 27,375,040 |
| Sep 5, 2025 | 5.37 | 5.40 | 5.24 | 5.35 | 5.35 | - | 39,127,800 |
| Sep 4, 2025 | 5.29 | 5.51 | 5.29 | 5.35 | 5.35 | 1.13% | 33,487,050 |
| Sep 3, 2025 | 5.40 | 5.43 | 5.21 | 5.29 | 5.29 | -1.86% | 37,436,550 |
| Sep 2, 2025 | 5.75 | 5.79 | 5.18 | 5.39 | 5.39 | -6.26% | 68,068,850 |
| Sep 1, 2025 | 5.62 | 5.77 | 5.61 | 5.75 | 5.75 | 2.86% | 26,540,000 |
| Aug 29, 2025 | 5.79 | 5.85 | 5.59 | 5.59 | 5.59 | -3.12% | 32,622,850 |
| Aug 28, 2025 | 5.77 | 5.95 | 5.76 | 5.77 | 5.77 | 0.52% | 29,517,140 |
| Aug 27, 2025 | 6.02 | 6.08 | 5.74 | 5.74 | 5.74 | -4.49% | 47,011,580 |
| Aug 26, 2025 | 6.10 | 6.29 | 6.00 | 6.01 | 6.01 | -1.48% | 54,325,830 |
| Aug 25, 2025 | 5.88 | 6.12 | 5.82 | 6.10 | 6.10 | 4.81% | 72,600,410 |
| Aug 22, 2025 | 5.79 | 6.06 | 5.70 | 5.82 | 5.82 | 0.87% | 77,946,090 |
| Aug 21, 2025 | 5.82 | 5.89 | 5.73 | 5.77 | 5.77 | -0.69% | 45,601,110 |
| Aug 20, 2025 | 5.97 | 6.05 | 5.73 | 5.81 | 5.81 | -1.86% | 77,080,440 |
| Aug 19, 2025 | 6.13 | 6.68 | 5.77 | 5.92 | 5.92 | -2.63% | 257,483,600 |
| Aug 18, 2025 | 6.08 | 6.22 | 5.88 | 6.08 | 6.08 | - | 91,014,740 |
| Aug 15, 2025 | 6.17 | 6.58 | 6.06 | 6.08 | 6.08 | -1.14% | 102,050,100 |
| Aug 14, 2025 | 6.39 | 6.47 | 5.95 | 6.15 | 6.15 | 1.32% | 192,117,800 |
| Aug 13, 2025 | 5.55 | 6.07 | 5.55 | 6.07 | 6.07 | 9.96% | 131,073,500 |
| Aug 12, 2025 | 5.15 | 5.63 | 5.07 | 5.52 | 5.52 | 7.81% | 163,922,700 |
| Aug 11, 2025 | 5.13 | 5.24 | 5.05 | 5.12 | 5.12 | 0.20% | 55,759,280 |
| Aug 8, 2025 | 5.21 | 5.33 | 5.07 | 5.11 | 5.11 | -1.92% | 57,279,880 |
| Aug 7, 2025 | 5.35 | 5.38 | 5.19 | 5.21 | 5.21 | -2.80% | 55,929,830 |
| Aug 6, 2025 | 5.50 | 5.53 | 5.31 | 5.36 | 5.36 | -2.55% | 53,207,970 |
| Aug 5, 2025 | 5.62 | 5.69 | 5.46 | 5.50 | 5.50 | -1.43% | 56,564,230 |
| Aug 4, 2025 | 5.49 | 5.73 | 5.41 | 5.58 | 5.58 | 1.64% | 84,081,980 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.42 | 5.49 | 5.49 | -1.08% | 47,293,950 |
| Jul 31, 2025 | 5.52 | 5.74 | 5.45 | 5.55 | 5.55 | 0.36% | 73,780,830 |
| Jul 30, 2025 | 5.70 | 5.85 | 5.43 | 5.53 | 5.53 | -1.95% | 133,066,900 |
| Jul 29, 2025 | 5.11 | 5.64 | 5.06 | 5.64 | 5.64 | 9.94% | 132,972,300 |
| Jul 28, 2025 | 4.90 | 5.22 | 4.87 | 5.13 | 5.13 | 4.91% | 95,499,070 |
| Jul 25, 2025 | 4.99 | 5.04 | 4.87 | 4.89 | 4.89 | -0.81% | 55,208,740 |
| Jul 24, 2025 | 4.87 | 5.07 | 4.76 | 4.93 | 4.93 | 1.44% | 76,823,170 |
| Jul 23, 2025 | 5.04 | 5.14 | 4.84 | 4.86 | 4.86 | -3.57% | 72,663,370 |
| Jul 22, 2025 | 4.88 | 5.32 | 4.84 | 5.04 | 5.04 | 3.92% | 162,794,900 |
| Jul 21, 2025 | 4.82 | 4.96 | 4.80 | 4.85 | 4.85 | 1.25% | 59,899,800 |
| Jul 18, 2025 | 4.69 | 4.96 | 4.63 | 4.79 | 4.79 | 2.57% | 115,983,500 |