Net Holding A.S. (IST:NTHOL)
Turkey
· Delayed Price · Currency is TRY 47.32
+0.56 (1.20%)
At close: Dec 5, 2025
Net Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.70 | 47.32 | 46.48 | 47.32 | 47.32 | 1.20% | 2,039,055 |
| Dec 4, 2025 | 47.50 | 47.94 | 46.70 | 46.76 | 46.76 | -1.72% | 3,566,926 |
| Dec 3, 2025 | 48.20 | 48.24 | 47.50 | 47.58 | 47.58 | -1.12% | 1,388,516 |
| Dec 2, 2025 | 48.00 | 48.52 | 47.90 | 48.12 | 48.12 | 0.25% | 871,980 |
| Dec 1, 2025 | 47.90 | 48.18 | 47.48 | 48.00 | 48.00 | 0.04% | 1,076,679 |
| Nov 28, 2025 | 47.58 | 48.38 | 47.32 | 47.98 | 47.98 | 1.01% | 1,665,377 |
| Nov 27, 2025 | 48.56 | 48.70 | 47.50 | 47.50 | 47.50 | -2.06% | 1,277,982 |
| Nov 26, 2025 | 49.68 | 49.68 | 48.16 | 48.50 | 48.50 | -1.50% | 1,127,010 |
| Nov 25, 2025 | 49.90 | 49.90 | 49.18 | 49.24 | 49.24 | -1.32% | 1,630,479 |
| Nov 24, 2025 | 49.10 | 49.90 | 49.10 | 49.90 | 49.90 | 0.85% | 1,479,945 |
| Nov 21, 2025 | 48.70 | 49.64 | 48.70 | 49.48 | 49.48 | 0.45% | 779,797 |
| Nov 20, 2025 | 49.74 | 50.25 | 48.68 | 49.26 | 49.26 | -1.00% | 3,130,551 |
| Nov 19, 2025 | 49.72 | 50.55 | 49.64 | 49.76 | 49.76 | 0.04% | 3,168,695 |
| Nov 18, 2025 | 49.84 | 50.20 | 49.14 | 49.74 | 49.74 | 0.48% | 1,378,007 |
| Nov 17, 2025 | 48.90 | 49.76 | 48.90 | 49.50 | 49.50 | 1.56% | 2,333,723 |
| Nov 14, 2025 | 49.12 | 50.15 | 48.22 | 48.74 | 48.74 | -1.77% | 1,661,319 |
| Nov 13, 2025 | 49.00 | 49.94 | 48.20 | 49.62 | 49.62 | 2.22% | 2,877,297 |
| Nov 12, 2025 | 50.40 | 50.40 | 48.40 | 48.54 | 48.54 | -2.49% | 1,188,483 |
| Nov 11, 2025 | 51.90 | 51.95 | 48.76 | 49.78 | 49.78 | -3.43% | 2,227,754 |
| Nov 10, 2025 | 51.25 | 52.30 | 51.15 | 51.55 | 51.55 | 0.68% | 3,027,526 |
| Nov 7, 2025 | 50.60 | 51.40 | 50.10 | 51.20 | 51.20 | 1.89% | 1,591,732 |
| Nov 6, 2025 | 51.20 | 51.65 | 49.94 | 50.25 | 50.25 | -1.76% | 1,707,718 |
| Nov 5, 2025 | 49.80 | 51.80 | 49.56 | 51.15 | 51.15 | 3.04% | 2,886,861 |
| Nov 4, 2025 | 50.80 | 50.85 | 48.90 | 49.64 | 49.64 | -2.28% | 2,081,374 |
| Nov 3, 2025 | 50.00 | 50.90 | 49.80 | 50.80 | 50.80 | 1.93% | 2,743,021 |
| Oct 31, 2025 | 49.20 | 50.00 | 49.08 | 49.84 | 49.84 | 1.30% | 2,012,715 |
| Oct 30, 2025 | 48.58 | 49.30 | 48.40 | 49.20 | 49.20 | 1.19% | 1,200,862 |
| Oct 28, 2025 | 48.40 | 48.72 | 47.82 | 48.62 | 48.62 | 0.37% | 1,045,173 |
| Oct 27, 2025 | 47.84 | 48.60 | 47.74 | 48.44 | 48.44 | 1.25% | 1,646,383 |
| Oct 24, 2025 | 47.66 | 48.16 | 46.40 | 47.84 | 47.84 | 1.18% | 3,589,939 |
| Oct 23, 2025 | 45.64 | 47.68 | 45.54 | 47.28 | 47.28 | 3.59% | 2,347,993 |
| Oct 22, 2025 | 46.04 | 46.18 | 45.28 | 45.64 | 45.64 | -0.61% | 1,365,565 |
| Oct 21, 2025 | 45.58 | 46.20 | 45.06 | 45.92 | 45.92 | 0.83% | 1,403,493 |
| Oct 20, 2025 | 44.50 | 45.84 | 44.02 | 45.54 | 45.54 | 3.31% | 2,043,978 |
| Oct 17, 2025 | 43.56 | 44.44 | 42.70 | 44.08 | 44.08 | 0.87% | 2,597,343 |
| Oct 16, 2025 | 43.06 | 43.88 | 42.10 | 43.70 | 43.70 | 1.44% | 1,994,059 |
| Oct 15, 2025 | 42.04 | 43.26 | 42.04 | 43.08 | 43.08 | 2.52% | 1,296,731 |
| Oct 14, 2025 | 43.14 | 43.66 | 42.02 | 42.02 | 42.02 | -2.60% | 1,128,081 |
| Oct 13, 2025 | 43.00 | 43.80 | 42.64 | 43.14 | 43.14 | -0.78% | 2,946,079 |
| Oct 10, 2025 | 42.78 | 43.48 | 42.68 | 43.48 | 43.48 | 1.78% | 2,592,411 |
| Oct 9, 2025 | 42.86 | 43.10 | 42.36 | 42.72 | 42.72 | 0.19% | 1,351,282 |
| Oct 8, 2025 | 43.54 | 43.72 | 42.56 | 42.64 | 42.64 | -2.02% | 1,192,843 |
| Oct 7, 2025 | 43.76 | 43.84 | 43.16 | 43.52 | 43.52 | -0.18% | 1,143,638 |
| Oct 6, 2025 | 43.50 | 44.72 | 43.46 | 43.60 | 43.60 | 0.69% | 1,515,073 |
| Oct 3, 2025 | 42.88 | 43.64 | 42.72 | 43.30 | 43.30 | 0.98% | 1,029,290 |
| Oct 2, 2025 | 43.00 | 43.20 | 42.20 | 42.88 | 42.88 | -0.05% | 1,303,470 |
| Oct 1, 2025 | 42.90 | 43.26 | 42.34 | 42.90 | 42.90 | 0.23% | 1,083,924 |
| Sep 30, 2025 | 42.92 | 43.22 | 42.40 | 42.80 | 42.80 | 0.23% | 1,068,179 |
| Sep 29, 2025 | 43.14 | 44.06 | 42.70 | 42.70 | 42.70 | -0.93% | 999,054 |
| Sep 26, 2025 | 43.54 | 44.00 | 43.00 | 43.10 | 43.10 | -2.05% | 1,243,365 |
| Sep 25, 2025 | 45.26 | 45.28 | 43.74 | 44.00 | 44.00 | -1.92% | 2,234,043 |
| Sep 24, 2025 | 45.56 | 45.72 | 44.76 | 44.86 | 44.86 | -1.41% | 1,385,041 |
| Sep 23, 2025 | 45.38 | 47.04 | 44.76 | 45.50 | 45.50 | 0.40% | 2,707,316 |
| Sep 22, 2025 | 45.38 | 45.84 | 44.98 | 45.32 | 45.32 | 0.71% | 2,916,333 |
| Sep 19, 2025 | 45.44 | 45.44 | 44.40 | 45.00 | 45.00 | - | 3,334,758 |
| Sep 18, 2025 | 47.76 | 47.86 | 44.64 | 45.00 | 45.00 | -5.50% | 10,968,730 |
| Sep 17, 2025 | 48.16 | 48.38 | 47.52 | 47.62 | 47.62 | -1.00% | 2,608,427 |
| Sep 16, 2025 | 49.26 | 49.30 | 47.24 | 48.10 | 48.10 | -2.20% | 6,094,890 |
| Sep 15, 2025 | 46.80 | 49.18 | 45.70 | 49.18 | 49.18 | 5.09% | 3,513,720 |
| Sep 12, 2025 | 47.00 | 47.50 | 45.86 | 46.80 | 46.80 | -0.85% | 2,358,048 |
| Sep 11, 2025 | 47.52 | 48.78 | 46.84 | 47.20 | 47.20 | -1.21% | 2,091,202 |
| Sep 10, 2025 | 48.82 | 49.40 | 47.62 | 47.78 | 47.78 | -2.05% | 1,294,392 |
| Sep 9, 2025 | 48.88 | 49.26 | 48.20 | 48.78 | 48.78 | 0.29% | 1,017,188 |
| Sep 8, 2025 | 49.90 | 49.90 | 48.62 | 48.64 | 48.64 | -2.72% | 1,188,706 |
| Sep 5, 2025 | 51.95 | 51.95 | 50.00 | 50.00 | 50.00 | -3.01% | 940,424 |
| Sep 4, 2025 | 51.00 | 52.35 | 51.00 | 51.55 | 51.55 | 1.38% | 810,483 |
| Sep 3, 2025 | 51.30 | 51.80 | 50.35 | 50.85 | 50.85 | -0.88% | 1,487,153 |
| Sep 2, 2025 | 52.10 | 53.95 | 49.86 | 51.30 | 51.30 | -1.44% | 2,965,495 |
| Sep 1, 2025 | 51.00 | 52.25 | 51.00 | 52.05 | 52.05 | 2.76% | 743,184 |
| Aug 29, 2025 | 51.35 | 52.70 | 50.65 | 50.65 | 50.65 | -1.36% | 1,521,340 |
| Aug 28, 2025 | 50.15 | 52.00 | 50.15 | 51.35 | 51.35 | 2.74% | 1,720,017 |
| Aug 27, 2025 | 50.80 | 50.80 | 49.72 | 49.98 | 49.98 | -1.13% | 1,256,095 |
| Aug 26, 2025 | 50.85 | 51.35 | 50.30 | 50.55 | 50.55 | -0.20% | 678,413 |
| Aug 25, 2025 | 51.60 | 51.75 | 50.30 | 50.65 | 50.65 | -0.88% | 1,113,938 |
| Aug 22, 2025 | 51.95 | 52.65 | 49.98 | 51.10 | 51.10 | -2.01% | 2,193,406 |
| Aug 21, 2025 | 49.32 | 52.50 | 49.08 | 52.15 | 52.15 | 5.91% | 2,900,180 |
| Aug 20, 2025 | 49.94 | 50.20 | 48.80 | 49.24 | 49.24 | -3.55% | 2,331,441 |
| Aug 19, 2025 | 49.22 | 51.30 | 48.88 | 51.05 | 51.05 | 4.14% | 2,135,133 |
| Aug 18, 2025 | 49.20 | 49.62 | 48.56 | 49.02 | 49.02 | -0.12% | 1,179,926 |
| Aug 15, 2025 | 49.30 | 50.00 | 49.06 | 49.08 | 49.08 | -0.24% | 1,035,235 |
| Aug 14, 2025 | 49.88 | 50.15 | 49.10 | 49.20 | 49.20 | -1.40% | 1,025,258 |
| Aug 13, 2025 | 50.35 | 50.65 | 49.86 | 49.90 | 49.90 | -0.60% | 1,559,993 |
| Aug 12, 2025 | 50.25 | 50.85 | 49.98 | 50.20 | 50.20 | 0.30% | 611,961 |
| Aug 11, 2025 | 50.10 | 51.05 | 49.98 | 50.05 | 50.05 | -0.10% | 730,517 |
| Aug 8, 2025 | 51.50 | 51.55 | 49.92 | 50.10 | 50.10 | -2.34% | 648,772 |
| Aug 7, 2025 | 50.90 | 51.80 | 50.65 | 51.30 | 51.30 | 1.08% | 1,004,151 |
| Aug 6, 2025 | 50.60 | 51.00 | 49.94 | 50.75 | 50.75 | 0.69% | 625,923 |
| Aug 5, 2025 | 51.25 | 52.30 | 50.40 | 50.40 | 50.40 | -1.56% | 876,982 |
| Aug 4, 2025 | 50.30 | 52.85 | 50.00 | 51.20 | 51.20 | 2.20% | 1,821,024 |
| Aug 1, 2025 | 51.00 | 51.45 | 50.00 | 50.10 | 50.10 | -2.62% | 500,012 |
| Jul 31, 2025 | 51.20 | 51.80 | 50.50 | 51.45 | 51.45 | 1.58% | 742,625 |
| Jul 30, 2025 | 51.35 | 51.80 | 50.35 | 50.65 | 50.65 | -1.36% | 1,026,329 |
| Jul 29, 2025 | 49.14 | 51.35 | 49.14 | 51.35 | 51.35 | 4.16% | 1,417,912 |
| Jul 28, 2025 | 48.46 | 49.62 | 48.14 | 49.30 | 49.30 | 2.45% | 832,075 |
| Jul 25, 2025 | 48.40 | 48.80 | 48.12 | 48.12 | 48.12 | -0.58% | 803,425 |
| Jul 24, 2025 | 48.50 | 48.94 | 47.42 | 48.40 | 48.40 | 1.04% | 1,149,071 |
| Jul 23, 2025 | 49.00 | 49.90 | 47.90 | 47.90 | 47.90 | -1.72% | 1,532,550 |
| Jul 22, 2025 | 48.88 | 49.80 | 48.24 | 48.74 | 48.74 | -0.29% | 1,181,602 |
| Jul 21, 2025 | 48.40 | 49.50 | 47.30 | 48.88 | 48.88 | 3.60% | 1,912,203 |
| Jul 18, 2025 | 47.30 | 47.50 | 46.62 | 47.18 | 47.18 | 0.55% | 757,923 |