Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey
· Delayed Price · Currency is TRY 233.10
+5.50 (2.42%)
At close: Dec 5, 2025
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.60 | 229.80 | 227.00 | 229.50 | - | 0.83% | 46,588 |
| Dec 4, 2025 | 230.50 | 231.90 | 227.30 | 227.60 | 227.60 | -1.26% | 38,910 |
| Dec 3, 2025 | 231.60 | 233.00 | 229.10 | 230.50 | 230.50 | -0.47% | 61,579 |
| Dec 2, 2025 | 235.00 | 236.20 | 231.60 | 231.60 | 231.60 | -1.61% | 109,233 |
| Dec 1, 2025 | 227.10 | 235.40 | 227.00 | 235.40 | 235.40 | 3.65% | 157,946 |
| Nov 28, 2025 | 225.00 | 228.00 | 224.60 | 227.10 | 227.10 | 0.62% | 62,365 |
| Nov 27, 2025 | 228.00 | 230.50 | 225.70 | 225.70 | 225.70 | -1.18% | 70,804 |
| Nov 26, 2025 | 228.50 | 230.70 | 226.20 | 228.40 | 228.40 | -0.04% | 73,083 |
| Nov 25, 2025 | 224.80 | 231.20 | 223.90 | 228.50 | 228.50 | 2.79% | 160,767 |
| Nov 24, 2025 | 226.50 | 234.80 | 222.30 | 222.30 | 222.30 | -1.68% | 215,415 |
| Nov 21, 2025 | 228.60 | 228.70 | 224.80 | 226.10 | 226.10 | -1.09% | 52,004 |
| Nov 20, 2025 | 228.00 | 230.30 | 227.70 | 228.60 | 228.60 | 0.26% | 37,881 |
| Nov 19, 2025 | 227.10 | 231.10 | 227.10 | 228.00 | 228.00 | 0.44% | 130,306 |
| Nov 18, 2025 | 229.00 | 231.10 | 225.70 | 227.00 | 227.00 | -1.48% | 91,469 |
| Nov 17, 2025 | 228.50 | 232.30 | 228.50 | 230.40 | 230.40 | 0.83% | 70,205 |
| Nov 14, 2025 | 237.60 | 238.10 | 227.80 | 228.50 | 228.50 | -3.83% | 146,432 |
| Nov 13, 2025 | 226.40 | 239.70 | 226.40 | 237.60 | 237.60 | 5.09% | 294,355 |
| Nov 12, 2025 | 229.00 | 229.40 | 223.90 | 226.10 | 226.10 | 0.04% | 124,217 |
| Nov 11, 2025 | 231.50 | 231.50 | 218.50 | 226.00 | 226.00 | -2.42% | 246,586 |
| Nov 10, 2025 | 235.10 | 235.50 | 231.00 | 231.60 | 231.60 | -1.49% | 77,925 |
| Nov 7, 2025 | 243.00 | 244.00 | 233.30 | 235.10 | 235.10 | -3.57% | 143,650 |
| Nov 6, 2025 | 244.00 | 246.80 | 240.70 | 243.80 | 243.80 | 0.37% | 112,180 |
| Nov 5, 2025 | 249.00 | 249.00 | 242.80 | 242.90 | 242.90 | -2.41% | 78,910 |
| Nov 4, 2025 | 248.30 | 252.75 | 243.30 | 248.90 | 248.90 | 0.12% | 109,629 |
| Nov 3, 2025 | 245.00 | 253.25 | 244.30 | 248.60 | 248.60 | 1.89% | 129,563 |
| Oct 31, 2025 | 241.20 | 247.00 | 237.50 | 244.00 | 244.00 | 2.39% | 172,921 |
| Oct 30, 2025 | 240.10 | 242.00 | 238.20 | 238.30 | 238.30 | -0.75% | 81,439 |
| Oct 28, 2025 | 240.00 | 242.50 | 239.00 | 240.10 | 240.10 | 0.25% | 44,912 |
| Oct 27, 2025 | 249.80 | 249.80 | 239.50 | 239.50 | 239.50 | -2.24% | 153,919 |
| Oct 24, 2025 | 241.00 | 247.00 | 239.70 | 245.00 | 245.00 | 1.66% | 272,641 |
| Oct 23, 2025 | 242.00 | 245.10 | 238.20 | 241.00 | 241.00 | 0.63% | 100,562 |
| Oct 22, 2025 | 245.70 | 245.70 | 239.50 | 239.50 | 239.50 | -2.52% | 97,024 |
| Oct 21, 2025 | 249.80 | 250.50 | 245.30 | 245.70 | 245.70 | -1.09% | 131,195 |
| Oct 20, 2025 | 252.50 | 255.75 | 244.40 | 248.40 | 248.40 | -1.72% | 211,594 |
| Oct 17, 2025 | 257.25 | 260.00 | 248.00 | 252.75 | 252.75 | -2.69% | 156,015 |
| Oct 16, 2025 | 270.00 | 270.50 | 259.50 | 259.75 | 259.75 | -4.15% | 121,968 |
| Oct 15, 2025 | 262.00 | 271.00 | 256.00 | 271.00 | 271.00 | 4.23% | 881,200 |
| Oct 14, 2025 | 259.00 | 267.75 | 256.75 | 260.00 | 260.00 | 1.56% | 491,654 |
| Oct 13, 2025 | 265.75 | 276.00 | 255.50 | 256.00 | 256.00 | -3.67% | 463,449 |
| Oct 10, 2025 | 246.20 | 269.00 | 234.00 | 265.75 | 265.75 | 8.47% | 529,495 |
| Oct 9, 2025 | 244.70 | 255.00 | 242.10 | 245.00 | 245.00 | 0.57% | 360,935 |
| Oct 8, 2025 | 237.50 | 258.25 | 237.50 | 243.60 | 243.60 | 2.96% | 772,509 |
| Oct 7, 2025 | 219.30 | 239.80 | 217.40 | 236.60 | 236.60 | 8.38% | 667,526 |
| Oct 6, 2025 | 219.90 | 221.40 | 216.60 | 218.30 | 218.30 | -0.23% | 58,213 |
| Oct 3, 2025 | 219.90 | 222.20 | 218.70 | 218.80 | 218.80 | -0.50% | 48,213 |
| Oct 2, 2025 | 223.30 | 224.00 | 219.00 | 219.90 | 219.90 | -1.48% | 79,924 |
| Oct 1, 2025 | 223.60 | 225.00 | 219.60 | 223.20 | 223.20 | 0.04% | 82,501 |
| Sep 30, 2025 | 227.00 | 232.40 | 223.10 | 223.10 | 223.10 | 0.95% | 156,191 |
| Sep 29, 2025 | 225.40 | 225.40 | 218.70 | 221.00 | 221.00 | -1.95% | 51,003 |
| Sep 26, 2025 | 225.10 | 228.70 | 224.50 | 225.40 | 225.40 | -0.66% | 70,529 |
| Sep 25, 2025 | 229.30 | 230.80 | 225.30 | 226.90 | 226.90 | -0.70% | 58,159 |
| Sep 24, 2025 | 232.20 | 232.90 | 227.50 | 228.50 | 228.50 | - | 84,419 |
| Sep 23, 2025 | 231.90 | 231.90 | 226.70 | 228.50 | 228.50 | -1.51% | 72,954 |
| Sep 22, 2025 | 235.90 | 238.40 | 232.00 | 232.00 | 232.00 | -0.51% | 98,794 |
| Sep 19, 2025 | 225.30 | 233.20 | 223.70 | 233.20 | 233.20 | 3.55% | 84,694 |
| Sep 18, 2025 | 227.00 | 231.80 | 225.20 | 225.20 | 225.20 | -0.49% | 154,944 |
| Sep 17, 2025 | 229.00 | 230.60 | 226.30 | 226.30 | 226.30 | -1.18% | 107,623 |
| Sep 16, 2025 | 227.50 | 231.90 | 225.10 | 229.00 | 229.00 | 0.66% | 141,738 |
| Sep 15, 2025 | 212.20 | 227.50 | 212.00 | 227.50 | 227.50 | 5.96% | 135,883 |
| Sep 12, 2025 | 216.60 | 218.80 | 212.00 | 214.70 | 214.70 | -0.88% | 66,261 |
| Sep 11, 2025 | 219.50 | 221.80 | 215.60 | 216.60 | 216.60 | -0.82% | 58,508 |
| Sep 10, 2025 | 220.40 | 225.40 | 210.00 | 218.40 | 218.40 | -0.86% | 75,920 |
| Sep 9, 2025 | 218.80 | 222.60 | 218.00 | 220.30 | 220.30 | 0.41% | 76,748 |
| Sep 8, 2025 | 222.80 | 225.20 | 219.40 | 219.40 | 219.40 | -3.31% | 92,283 |
| Sep 5, 2025 | 230.10 | 232.00 | 226.30 | 226.90 | 226.90 | -1.39% | 48,303 |
| Sep 4, 2025 | 226.50 | 233.00 | 226.50 | 230.10 | 230.10 | 1.59% | 75,092 |
| Sep 3, 2025 | 226.50 | 228.80 | 223.50 | 226.50 | 226.50 | - | 101,735 |
| Sep 2, 2025 | 234.60 | 238.10 | 223.60 | 226.50 | 226.50 | -3.41% | 138,403 |
| Sep 1, 2025 | 237.00 | 238.80 | 232.90 | 234.50 | 234.50 | -1.05% | 65,610 |
| Aug 29, 2025 | 243.40 | 243.50 | 236.00 | 237.00 | 237.00 | -1.25% | 77,016 |
| Aug 28, 2025 | 238.80 | 245.00 | 238.80 | 240.00 | 240.00 | 0.50% | 78,559 |
| Aug 27, 2025 | 242.30 | 244.00 | 238.40 | 238.80 | 238.80 | -1.36% | 110,276 |
| Aug 26, 2025 | 245.00 | 246.40 | 240.70 | 242.10 | 242.10 | -0.82% | 172,761 |
| Aug 25, 2025 | 238.50 | 245.50 | 238.00 | 244.10 | 244.10 | 3.43% | 261,512 |
| Aug 22, 2025 | 231.90 | 237.40 | 230.70 | 236.00 | 236.00 | 2.16% | 263,383 |
| Aug 21, 2025 | 229.30 | 233.80 | 229.30 | 231.00 | 231.00 | 1.05% | 155,865 |
| Aug 20, 2025 | 227.80 | 229.40 | 226.00 | 228.60 | 228.60 | 0.35% | 103,627 |
| Aug 19, 2025 | 234.70 | 234.90 | 227.80 | 227.80 | 227.80 | -0.70% | 134,393 |
| Aug 18, 2025 | 227.70 | 230.00 | 227.20 | 229.40 | 229.40 | 1.28% | 88,383 |
| Aug 15, 2025 | 226.50 | 227.70 | 216.00 | 226.50 | 226.50 | - | 83,046 |
| Aug 14, 2025 | 227.20 | 229.60 | 225.10 | 226.50 | 226.50 | -0.83% | 62,308 |
| Aug 13, 2025 | 229.40 | 230.70 | 228.00 | 228.40 | 228.40 | -0.39% | 52,366 |
| Aug 12, 2025 | 233.10 | 233.10 | 228.10 | 229.30 | 229.30 | -1.63% | 102,188 |
| Aug 11, 2025 | 233.40 | 238.70 | 233.10 | 233.10 | 233.10 | 0.91% | 253,006 |
| Aug 8, 2025 | 231.50 | 233.50 | 228.80 | 231.00 | 231.00 | 0.22% | 130,174 |
| Aug 7, 2025 | 230.60 | 232.90 | 230.50 | 230.50 | 230.50 | - | 130,461 |
| Aug 6, 2025 | 233.80 | 235.90 | 222.20 | 230.50 | 230.50 | -0.65% | 163,160 |
| Aug 5, 2025 | 233.90 | 233.90 | 231.40 | 232.00 | 232.00 | -0.81% | 75,487 |
| Aug 4, 2025 | 231.90 | 234.40 | 230.90 | 233.90 | 233.90 | 0.86% | 96,397 |
| Aug 1, 2025 | 237.00 | 237.00 | 231.90 | 231.90 | 231.90 | -0.64% | 87,401 |
| Jul 31, 2025 | 231.10 | 235.00 | 231.10 | 233.40 | 233.40 | 1.00% | 107,690 |
| Jul 30, 2025 | 224.80 | 233.80 | 224.70 | 231.10 | 231.10 | 2.80% | 147,198 |
| Jul 29, 2025 | 228.20 | 229.50 | 224.70 | 224.80 | 224.80 | -1.62% | 81,580 |
| Jul 28, 2025 | 230.60 | 233.80 | 228.20 | 228.50 | 228.50 | -0.74% | 83,885 |
| Jul 25, 2025 | 236.20 | 236.20 | 230.20 | 230.20 | 230.20 | -2.50% | 114,318 |
| Jul 24, 2025 | 232.10 | 239.00 | 232.10 | 236.10 | 236.10 | 0.81% | 139,741 |
| Jul 23, 2025 | 234.80 | 235.40 | 232.50 | 234.20 | 234.20 | -0.26% | 97,573 |
| Jul 22, 2025 | 239.80 | 240.00 | 234.30 | 234.80 | 234.80 | -2.09% | 235,647 |
| Jul 21, 2025 | 226.90 | 240.00 | 225.90 | 239.80 | 239.80 | 5.64% | 320,738 |
| Jul 18, 2025 | 226.30 | 227.60 | 221.70 | 227.00 | 227.00 | 0.40% | 121,340 |