Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey
· Delayed Price · Currency is TRY 6.75
-0.45 (-6.25%)
Last updated: Apr 29, 2026, 11:57 AM GMT+3
IST:METRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.51 | 7.55 | 7.19 | 7.20 | 7.20 | -2.57% | 6,632,007 |
| Apr 27, 2026 | 7.27 | 7.58 | 7.20 | 7.39 | 7.39 | 3.07% | 11,707,080 |
| Apr 24, 2026 | 7.29 | 7.39 | 7.08 | 7.17 | 7.17 | -1.65% | 10,508,890 |
| Apr 22, 2026 | 7.00 | 7.39 | 6.90 | 7.29 | 7.29 | 5.65% | 16,233,022 |
| Apr 21, 2026 | 7.05 | 7.40 | 6.88 | 6.90 | 6.90 | -2.13% | 14,003,660 |
| Apr 20, 2026 | 6.86 | 7.19 | 6.83 | 7.05 | 7.05 | 3.22% | 9,898,146 |
| Apr 17, 2026 | 6.76 | 7.06 | 6.60 | 6.83 | 6.83 | 1.19% | 16,980,690 |
| Apr 16, 2026 | 6.99 | 7.08 | 6.65 | 6.75 | 6.75 | -4.39% | 15,701,520 |
| Apr 15, 2026 | 6.92 | 7.10 | 6.75 | 7.06 | 7.06 | 2.32% | 13,948,500 |
| Apr 14, 2026 | 6.49 | 7.06 | 6.49 | 6.90 | 6.90 | 6.48% | 17,565,430 |
| Apr 13, 2026 | 6.34 | 6.67 | 6.29 | 6.48 | 6.48 | 2.05% | 20,020,690 |
| Apr 10, 2026 | 5.95 | 6.51 | 5.95 | 6.35 | 6.35 | 6.72% | 21,730,110 |
| Apr 9, 2026 | 5.93 | 6.10 | 5.90 | 5.95 | 5.95 | - | 9,562,156 |
| Apr 8, 2026 | 6.29 | 6.29 | 5.87 | 5.95 | 5.95 | 4.02% | 13,131,800 |
| Apr 7, 2026 | 5.89 | 6.15 | 5.72 | 5.72 | 5.72 | -3.05% | 15,119,300 |
| Apr 6, 2026 | 5.52 | 6.08 | 5.40 | 5.90 | 5.90 | 6.69% | 33,581,050 |
| Apr 3, 2026 | 5.28 | 5.55 | 5.24 | 5.53 | 5.53 | 5.33% | 11,856,527 |
| Apr 2, 2026 | 5.25 | 5.31 | 5.23 | 5.25 | 5.25 | -0.94% | 4,773,453 |
| Apr 1, 2026 | 5.24 | 5.35 | 5.19 | 5.30 | 5.30 | 2.12% | 6,854,562 |
| Mar 31, 2026 | 5.19 | 5.27 | 5.11 | 5.19 | 5.19 | 1.17% | 9,588,177 |
| Mar 30, 2026 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | -4.65% | 10,165,300 |
| Mar 27, 2026 | 5.41 | 5.56 | 5.36 | 5.38 | 5.38 | -0.55% | 7,136,711 |
| Mar 26, 2026 | 5.45 | 5.58 | 5.36 | 5.41 | 5.41 | -1.81% | 8,404,581 |
| Mar 25, 2026 | 5.55 | 5.71 | 5.49 | 5.51 | 5.51 | -0.72% | 10,700,880 |
| Mar 24, 2026 | 5.53 | 5.89 | 5.42 | 5.55 | 5.55 | 0.36% | 15,676,703 |
| Mar 23, 2026 | 5.46 | 5.54 | 5.15 | 5.53 | 5.53 | 1.10% | 10,827,160 |
| Mar 19, 2026 | 5.52 | 5.65 | 5.47 | 5.47 | 5.47 | -0.91% | 3,022,895 |
| Mar 18, 2026 | 5.45 | 5.59 | 5.38 | 5.52 | 5.52 | 1.10% | 7,482,039 |
| Mar 17, 2026 | 5.24 | 5.46 | 5.08 | 5.46 | 5.46 | 5.20% | 16,724,840 |
| Mar 16, 2026 | 5.63 | 5.64 | 5.17 | 5.19 | 5.19 | -6.99% | 11,405,320 |
| Mar 13, 2026 | 5.80 | 5.94 | 5.54 | 5.58 | 5.58 | -4.45% | 14,787,660 |
| Mar 12, 2026 | 5.71 | 5.91 | 5.69 | 5.84 | 5.84 | 2.46% | 8,471,355 |
| Mar 11, 2026 | 5.87 | 5.91 | 5.68 | 5.70 | 5.70 | -2.06% | 6,762,932 |
| Mar 10, 2026 | 5.70 | 5.91 | 5.61 | 5.82 | 5.82 | 3.56% | 11,867,230 |
| Mar 9, 2026 | 5.58 | 5.85 | 5.45 | 5.62 | 5.62 | 0.54% | 11,662,780 |
| Mar 6, 2026 | 5.98 | 6.06 | 5.51 | 5.59 | 5.59 | -6.52% | 9,063,273 |
| Mar 5, 2026 | 6.01 | 6.13 | 5.71 | 5.98 | 5.98 | -0.17% | 17,859,530 |
| Mar 4, 2026 | 5.99 | 6.30 | 5.78 | 5.99 | 5.99 | 2.22% | 36,909,250 |
| Mar 3, 2026 | 5.33 | 5.86 | 5.27 | 5.86 | 5.86 | 9.94% | 15,834,320 |
| Mar 2, 2026 | 4.74 | 5.55 | 4.73 | 5.33 | 5.33 | 4.92% | 17,834,850 |
| Feb 27, 2026 | 4.91 | 5.19 | 4.89 | 5.08 | 5.08 | 3.46% | 11,577,690 |
| Feb 26, 2026 | 5.01 | 5.03 | 4.89 | 4.91 | 4.91 | -2.00% | 5,037,803 |
| Feb 25, 2026 | 5.11 | 5.13 | 4.96 | 5.01 | 5.01 | -1.76% | 4,042,438 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.01 | 5.10 | 5.10 | -1.73% | 4,564,769 |
| Feb 23, 2026 | 5.27 | 5.39 | 5.16 | 5.19 | 5.19 | -0.19% | 5,291,618 |
| Feb 20, 2026 | 5.20 | 5.32 | 5.15 | 5.20 | 5.20 | - | 7,540,430 |
| Feb 19, 2026 | 5.68 | 5.68 | 5.15 | 5.20 | 5.20 | -7.80% | 9,611,325 |
| Feb 18, 2026 | 5.85 | 5.98 | 5.57 | 5.64 | 5.64 | -2.93% | 16,500,060 |
| Feb 17, 2026 | 5.88 | 5.93 | 5.67 | 5.81 | 5.81 | -1.86% | 10,401,294 |
| Feb 16, 2026 | 5.84 | 6.13 | 5.84 | 5.92 | 5.92 | 1.89% | 10,615,500 |
| Feb 13, 2026 | 5.88 | 5.92 | 5.78 | 5.81 | 5.81 | -1.36% | 8,654,336 |
| Feb 12, 2026 | 5.90 | 6.06 | 5.71 | 5.89 | 5.89 | -0.51% | 19,088,080 |
| Feb 11, 2026 | 5.71 | 6.08 | 5.64 | 5.92 | 5.92 | 4.04% | 29,095,780 |
| Feb 10, 2026 | 5.61 | 5.75 | 5.54 | 5.69 | 5.69 | 1.43% | 12,282,150 |
| Feb 9, 2026 | 5.39 | 5.70 | 5.37 | 5.61 | 5.61 | 4.47% | 11,881,990 |
| Feb 6, 2026 | 5.38 | 5.54 | 5.33 | 5.37 | 5.37 | -0.19% | 13,850,680 |
| Feb 5, 2026 | 5.59 | 5.62 | 5.35 | 5.38 | 5.38 | -3.76% | 7,137,024 |
| Feb 4, 2026 | 5.45 | 5.64 | 5.36 | 5.59 | 5.59 | 3.14% | 14,603,060 |
| Feb 3, 2026 | 5.44 | 5.59 | 5.41 | 5.42 | 5.42 | -0.55% | 7,367,382 |
| Feb 2, 2026 | 5.43 | 5.75 | 5.31 | 5.45 | 5.45 | -0.18% | 21,187,160 |
| Jan 30, 2026 | 5.28 | 5.54 | 5.20 | 5.46 | 5.46 | 3.41% | 16,203,610 |
| Jan 29, 2026 | 5.38 | 5.48 | 5.22 | 5.28 | 5.28 | -1.31% | 12,601,910 |
| Jan 28, 2026 | 5.52 | 5.55 | 5.25 | 5.35 | 5.35 | -3.08% | 12,103,313 |
| Jan 27, 2026 | 5.50 | 5.59 | 5.22 | 5.52 | 5.52 | 0.55% | 19,533,010 |
| Jan 26, 2026 | 5.26 | 5.54 | 5.18 | 5.49 | 5.49 | 4.57% | 27,048,440 |
| Jan 23, 2026 | 5.21 | 5.29 | 5.14 | 5.25 | 5.25 | 0.57% | 17,304,735 |
| Jan 22, 2026 | 5.00 | 5.26 | 4.96 | 5.22 | 5.22 | 4.40% | 25,883,300 |
| Jan 21, 2026 | 4.97 | 5.09 | 4.79 | 5.00 | 5.00 | 1.01% | 24,949,180 |
| Jan 20, 2026 | 4.96 | 5.10 | 4.91 | 4.95 | 4.95 | 0.41% | 19,370,939 |
| Jan 19, 2026 | 4.80 | 5.05 | 4.75 | 4.93 | 4.93 | 2.92% | 32,815,010 |
| Jan 16, 2026 | 4.82 | 4.85 | 4.71 | 4.79 | 4.79 | -0.21% | 17,572,468 |
| Jan 15, 2026 | 4.66 | 4.96 | 4.60 | 4.80 | 4.80 | 4.12% | 24,868,230 |
| Jan 14, 2026 | 4.67 | 4.78 | 4.53 | 4.61 | 4.61 | -1.28% | 26,885,482 |
| Jan 13, 2026 | 4.63 | 4.88 | 4.55 | 4.67 | 4.67 | 2.41% | 33,243,329 |
| Jan 12, 2026 | 4.74 | 4.83 | 4.56 | 4.56 | 4.56 | -2.98% | 19,704,480 |
| Jan 9, 2026 | 4.80 | 4.95 | 4.61 | 4.70 | 4.70 | -1.05% | 24,152,920 |
| Jan 8, 2026 | 4.88 | 5.06 | 4.42 | 4.75 | 4.75 | 0.21% | 74,168,580 |
| Jan 7, 2026 | 4.48 | 4.74 | 4.42 | 4.74 | 4.74 | 9.98% | 33,487,550 |
| Jan 6, 2026 | 3.93 | 4.31 | 3.91 | 4.31 | 4.31 | 9.95% | 24,837,230 |
| Jan 5, 2026 | 4.03 | 4.06 | 3.91 | 3.92 | 3.92 | -2.73% | 6,866,511 |
| Jan 2, 2026 | 4.03 | 4.12 | 3.99 | 4.03 | 4.03 | 1.51% | 5,362,245 |
| Dec 31, 2025 | 3.90 | 4.03 | 3.90 | 3.97 | 3.97 | 2.58% | 6,252,843 |
| Dec 30, 2025 | 3.94 | 4.02 | 3.87 | 3.87 | 3.87 | -2.03% | 8,148,371 |
| Dec 29, 2025 | 4.02 | 4.10 | 3.94 | 3.95 | 3.95 | -1.74% | 8,563,378 |
| Dec 26, 2025 | 4.16 | 4.17 | 4.00 | 4.02 | 4.02 | -3.37% | 13,420,970 |
| Dec 25, 2025 | 4.13 | 4.43 | 4.13 | 4.16 | 4.16 | 0.97% | 14,449,830 |
| Dec 24, 2025 | 4.32 | 4.36 | 4.11 | 4.12 | 4.12 | -4.41% | 14,720,370 |
| Dec 23, 2025 | 4.72 | 4.84 | 4.25 | 4.31 | 4.31 | -8.69% | 44,201,380 |
| Dec 22, 2025 | 4.91 | 5.01 | 4.68 | 4.72 | 4.72 | -3.67% | 18,431,787 |
| Dec 19, 2025 | 5.06 | 5.06 | 4.81 | 4.90 | 4.90 | -3.35% | 13,292,120 |
| Dec 18, 2025 | 4.90 | 5.37 | 4.85 | 5.07 | 5.07 | 3.68% | 37,372,640 |
| Dec 17, 2025 | 4.98 | 5.11 | 4.89 | 4.89 | 4.89 | -1.81% | 15,638,370 |
| Dec 16, 2025 | 5.09 | 5.14 | 4.98 | 4.98 | 4.98 | -2.16% | 5,651,600 |
| Dec 15, 2025 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | -1.55% | 9,047,868 |
| Dec 12, 2025 | 5.55 | 5.56 | 5.15 | 5.17 | 5.17 | -6.85% | 13,010,300 |
| Dec 11, 2025 | 5.70 | 5.71 | 5.42 | 5.55 | 5.55 | -1.25% | 8,242,972 |
| Dec 10, 2025 | 5.75 | 6.02 | 5.59 | 5.62 | 5.62 | -1.58% | 15,255,220 |
| Dec 9, 2025 | 6.08 | 6.15 | 5.71 | 5.71 | 5.71 | -6.09% | 17,490,130 |
| Dec 8, 2025 | 6.20 | 6.30 | 6.08 | 6.08 | 6.08 | -1.62% | 18,667,530 |
| Dec 5, 2025 | 6.11 | 6.45 | 6.00 | 6.18 | 6.18 | 4.04% | 67,964,770 |