Net Holding A.S. (IST:NTHOL)
Turkey
· Delayed Price · Currency is TRY 44.10
-0.66 (-1.47%)
At close: Mar 6, 2026
Net Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.76 | 44.96 | 44.00 | 44.10 | 44.10 | -1.47% | 845,599 |
| Mar 5, 2026 | 44.02 | 44.98 | 44.02 | 44.76 | 44.76 | 1.73% | 713,052 |
| Mar 4, 2026 | 44.60 | 44.76 | 43.70 | 44.00 | 44.00 | -1.35% | 1,478,568 |
| Mar 3, 2026 | 44.28 | 45.26 | 43.92 | 44.60 | 44.60 | 0.68% | 760,954 |
| Mar 2, 2026 | 43.90 | 44.92 | 42.88 | 44.30 | 44.30 | -2.98% | 1,147,730 |
| Feb 27, 2026 | 47.34 | 47.58 | 45.02 | 45.66 | 45.66 | -3.59% | 1,168,508 |
| Feb 26, 2026 | 46.70 | 47.74 | 46.62 | 47.36 | 47.36 | 0.72% | 926,961 |
| Feb 25, 2026 | 46.98 | 47.20 | 45.80 | 47.02 | 47.02 | 0.34% | 1,376,953 |
| Feb 24, 2026 | 49.20 | 49.20 | 46.78 | 46.86 | 46.86 | -4.41% | 3,219,132 |
| Feb 23, 2026 | 48.16 | 49.54 | 48.10 | 49.02 | 49.02 | 2.08% | 1,667,627 |
| Feb 20, 2026 | 48.02 | 48.94 | 47.84 | 48.02 | 48.02 | -0.54% | 548,731 |
| Feb 19, 2026 | 52.40 | 52.40 | 48.08 | 48.28 | 48.28 | -6.80% | 1,389,606 |
| Feb 18, 2026 | 51.60 | 54.20 | 51.50 | 51.80 | 51.80 | 0.39% | 2,273,492 |
| Feb 17, 2026 | 51.45 | 52.25 | 51.15 | 51.60 | 51.60 | 0.39% | 720,937 |
| Feb 16, 2026 | 51.85 | 53.35 | 51.40 | 51.40 | 51.40 | -1.15% | 1,786,240 |
| Feb 13, 2026 | 49.06 | 53.05 | 48.84 | 52.00 | 52.00 | 6.25% | 2,344,368 |
| Feb 12, 2026 | 48.84 | 49.18 | 48.32 | 48.94 | 48.94 | -0.08% | 1,047,928 |
| Feb 11, 2026 | 49.12 | 49.90 | 48.26 | 48.98 | 48.98 | -0.08% | 1,322,596 |
| Feb 10, 2026 | 48.86 | 49.52 | 48.04 | 49.02 | 49.02 | 1.70% | 1,198,466 |
| Feb 9, 2026 | 46.62 | 48.30 | 46.62 | 48.20 | 48.20 | 4.10% | 1,469,962 |
| Feb 6, 2026 | 46.58 | 46.66 | 46.04 | 46.30 | 46.30 | -0.86% | 749,415 |
| Feb 5, 2026 | 46.90 | 47.10 | 46.48 | 46.70 | 46.70 | -0.64% | 857,789 |
| Feb 4, 2026 | 47.36 | 47.62 | 46.84 | 47.00 | 47.00 | -0.68% | 1,465,992 |
| Feb 3, 2026 | 47.16 | 47.80 | 47.06 | 47.32 | 47.32 | 0.51% | 964,213 |
| Feb 2, 2026 | 47.84 | 47.84 | 46.82 | 47.08 | 47.08 | -1.96% | 731,626 |
| Jan 30, 2026 | 47.82 | 48.68 | 47.48 | 48.02 | 48.02 | 0.42% | 1,193,785 |
| Jan 29, 2026 | 47.54 | 48.22 | 47.48 | 47.82 | 47.82 | 0.63% | 1,346,616 |
| Jan 28, 2026 | 47.12 | 47.86 | 47.12 | 47.52 | 47.52 | 0.85% | 1,137,615 |
| Jan 27, 2026 | 48.04 | 48.32 | 47.12 | 47.12 | 47.12 | -1.87% | 692,135 |
| Jan 26, 2026 | 47.78 | 48.46 | 47.70 | 48.02 | 48.02 | 0.17% | 748,453 |
| Jan 23, 2026 | 48.50 | 48.50 | 47.56 | 47.94 | 47.94 | 0.80% | 1,004,310 |
| Jan 22, 2026 | 46.50 | 47.90 | 46.42 | 47.56 | 47.56 | 2.41% | 1,726,047 |
| Jan 21, 2026 | 48.12 | 48.16 | 46.40 | 46.44 | 46.44 | -3.49% | 1,933,751 |
| Jan 20, 2026 | 46.70 | 48.50 | 46.48 | 48.12 | 48.12 | 3.39% | 2,397,160 |
| Jan 19, 2026 | 46.82 | 47.20 | 46.30 | 46.54 | 46.54 | -0.60% | 1,768,194 |
| Jan 16, 2026 | 46.98 | 47.16 | 46.20 | 46.82 | 46.82 | 0.21% | 1,167,307 |
| Jan 15, 2026 | 46.04 | 46.74 | 45.74 | 46.72 | 46.72 | 1.83% | 664,012 |
| Jan 14, 2026 | 46.12 | 47.06 | 45.78 | 45.88 | 45.88 | -0.48% | 1,119,891 |
| Jan 13, 2026 | 46.90 | 46.90 | 45.52 | 46.10 | 46.10 | -1.28% | 2,063,245 |
| Jan 12, 2026 | 46.70 | 47.14 | 46.48 | 46.70 | 46.70 | 0.17% | 1,082,224 |
| Jan 9, 2026 | 47.84 | 47.84 | 46.52 | 46.62 | 46.62 | -1.60% | 1,497,299 |
| Jan 8, 2026 | 47.42 | 47.58 | 46.24 | 47.38 | 47.38 | -0.08% | 2,020,080 |
| Jan 7, 2026 | 48.42 | 49.26 | 47.30 | 47.42 | 47.42 | -2.35% | 1,336,652 |
| Jan 6, 2026 | 49.12 | 49.12 | 47.62 | 48.56 | 48.56 | 0.54% | 2,482,659 |
| Jan 5, 2026 | 49.10 | 49.18 | 48.18 | 48.30 | 48.30 | -1.63% | 965,947 |
| Jan 2, 2026 | 48.60 | 49.54 | 48.60 | 49.10 | 49.10 | 1.32% | 1,738,829 |
| Dec 31, 2025 | 47.64 | 49.20 | 47.64 | 48.46 | 48.46 | 1.81% | 1,033,691 |
| Dec 30, 2025 | 47.28 | 47.82 | 46.52 | 47.60 | 47.60 | 0.85% | 1,143,183 |
| Dec 29, 2025 | 47.98 | 48.14 | 47.08 | 47.20 | 47.20 | -1.58% | 1,569,318 |
| Dec 26, 2025 | 48.66 | 48.92 | 47.72 | 47.96 | 47.96 | -1.44% | 2,157,970 |
| Dec 25, 2025 | 49.18 | 49.26 | 48.64 | 48.66 | 48.66 | -1.06% | 770,890 |
| Dec 24, 2025 | 49.10 | 49.82 | 49.06 | 49.18 | 49.18 | 0.16% | 1,705,021 |
| Dec 23, 2025 | 49.00 | 49.44 | 48.74 | 49.10 | 49.10 | 0.20% | 1,279,232 |
| Dec 22, 2025 | 47.32 | 49.18 | 47.28 | 49.00 | 49.00 | 3.86% | 2,466,509 |
| Dec 19, 2025 | 47.46 | 47.46 | 46.98 | 47.18 | 47.18 | 0.04% | 2,050,751 |
| Dec 18, 2025 | 47.48 | 47.88 | 47.10 | 47.16 | 47.16 | -0.72% | 2,300,906 |
| Dec 17, 2025 | 47.14 | 47.60 | 46.92 | 47.50 | 47.50 | 0.76% | 1,090,105 |
| Dec 16, 2025 | 47.48 | 47.50 | 46.90 | 47.14 | 47.14 | -0.72% | 683,112 |
| Dec 15, 2025 | 47.80 | 48.00 | 47.42 | 47.48 | 47.48 | -0.04% | 1,155,657 |
| Dec 12, 2025 | 47.48 | 47.84 | 47.34 | 47.50 | 47.50 | -0.17% | 1,420,494 |
| Dec 11, 2025 | 47.78 | 48.08 | 47.58 | 47.58 | 47.58 | -0.42% | 456,849 |
| Dec 10, 2025 | 48.42 | 48.52 | 47.68 | 47.78 | 47.78 | -1.08% | 581,376 |
| Dec 9, 2025 | 47.84 | 48.88 | 47.64 | 48.30 | 48.30 | 1.05% | 1,133,350 |
| Dec 8, 2025 | 47.36 | 48.36 | 47.12 | 47.80 | 47.80 | 1.01% | 2,155,429 |
| 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 |