Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey
· Delayed Price · Currency is TRY 275.75
-12.25 (-4.25%)
Mar 9, 2026, 6:08 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 288.00 | 293.25 | 266.25 | 278.50 | - | -3.30% | 382,763 |
| Mar 6, 2026 | 281.50 | 295.00 | 281.50 | 288.00 | 288.00 | 2.40% | 453,979 |
| Mar 5, 2026 | 267.75 | 284.25 | 267.75 | 281.25 | 281.25 | 5.04% | 362,775 |
| Mar 4, 2026 | 260.00 | 267.75 | 260.00 | 267.75 | 267.75 | 2.98% | 180,492 |
| Mar 3, 2026 | 268.25 | 272.00 | 260.00 | 260.00 | 260.00 | -3.17% | 315,660 |
| Mar 2, 2026 | 245.00 | 271.00 | 245.00 | 268.50 | 268.50 | -1.29% | 463,000 |
| Feb 27, 2026 | 271.75 | 276.75 | 267.50 | 272.00 | 272.00 | 0.46% | 298,507 |
| Feb 26, 2026 | 264.00 | 272.75 | 263.25 | 270.75 | 270.75 | 1.40% | 214,223 |
| Feb 25, 2026 | 272.75 | 273.50 | 263.75 | 267.00 | 267.00 | -2.02% | 283,602 |
| Feb 24, 2026 | 264.25 | 274.50 | 261.50 | 272.50 | 272.50 | 3.12% | 457,683 |
| Feb 23, 2026 | 273.50 | 275.50 | 262.25 | 264.25 | 264.25 | 2.82% | 695,046 |
| Feb 20, 2026 | 236.70 | 257.00 | 236.70 | 257.00 | 257.00 | 9.92% | 822,054 |
| Feb 19, 2026 | 247.30 | 248.20 | 233.70 | 233.80 | 233.80 | -4.96% | 162,883 |
| Feb 18, 2026 | 250.50 | 254.50 | 246.00 | 246.00 | 246.00 | -2.28% | 236,373 |
| Feb 17, 2026 | 257.50 | 257.75 | 250.00 | 251.75 | 251.75 | -2.71% | 316,158 |
| Feb 16, 2026 | 252.50 | 266.75 | 252.50 | 258.75 | 258.75 | 6.61% | 828,933 |
| Feb 13, 2026 | 243.60 | 247.50 | 241.60 | 242.70 | 242.70 | -0.37% | 126,067 |
| Feb 12, 2026 | 240.00 | 246.00 | 240.00 | 243.60 | 243.60 | 1.08% | 260,021 |
| Feb 11, 2026 | 243.10 | 243.10 | 239.50 | 241.00 | 241.00 | -1.23% | 142,626 |
| Feb 10, 2026 | 245.50 | 248.80 | 244.00 | 244.00 | 244.00 | -0.61% | 177,976 |
| Feb 9, 2026 | 241.20 | 249.10 | 240.70 | 245.50 | 245.50 | 2.38% | 287,721 |
| Feb 6, 2026 | 240.80 | 243.00 | 236.70 | 239.80 | 239.80 | -0.42% | 115,528 |
| Feb 5, 2026 | 242.80 | 249.40 | 240.10 | 240.80 | 240.80 | -0.82% | 258,914 |
| Feb 4, 2026 | 239.50 | 248.70 | 239.20 | 242.80 | 242.80 | 1.59% | 271,496 |
| Feb 3, 2026 | 236.70 | 241.50 | 225.50 | 239.00 | 239.00 | 1.06% | 264,868 |
| Feb 2, 2026 | 239.90 | 239.90 | 234.00 | 236.50 | 236.50 | -1.58% | 115,665 |
| Jan 30, 2026 | 237.80 | 243.20 | 232.40 | 240.30 | 240.30 | 1.39% | 192,509 |
| Jan 29, 2026 | 243.30 | 245.00 | 235.80 | 237.00 | 237.00 | -2.47% | 293,275 |
| Jan 28, 2026 | 233.00 | 246.90 | 233.00 | 243.00 | 243.00 | 5.33% | 678,130 |
| Jan 27, 2026 | 230.00 | 232.70 | 227.20 | 230.70 | 230.70 | 0.13% | 255,670 |
| Jan 26, 2026 | 225.20 | 230.40 | 224.20 | 230.40 | 230.40 | 2.13% | 198,120 |
| Jan 23, 2026 | 226.70 | 227.80 | 224.50 | 225.60 | 225.60 | 0.27% | 129,119 |
| Jan 22, 2026 | 223.50 | 227.70 | 223.50 | 225.00 | 225.00 | 0.76% | 141,152 |
| Jan 21, 2026 | 226.00 | 226.00 | 222.30 | 223.30 | 223.30 | -0.84% | 60,020 |
| Jan 20, 2026 | 227.60 | 228.60 | 223.20 | 225.20 | 225.20 | -1.05% | 93,575 |
| Jan 19, 2026 | 226.10 | 231.90 | 226.10 | 227.60 | 227.60 | 0.66% | 147,990 |
| Jan 16, 2026 | 225.40 | 227.00 | 224.00 | 226.10 | 226.10 | 0.36% | 94,037 |
| Jan 15, 2026 | 222.60 | 225.70 | 221.50 | 225.30 | 225.30 | 1.44% | 93,305 |
| Jan 14, 2026 | 225.50 | 226.40 | 221.80 | 222.10 | 222.10 | -1.24% | 123,735 |
| Jan 13, 2026 | 223.20 | 225.80 | 222.00 | 224.90 | 224.90 | 0.58% | 77,833 |
| Jan 12, 2026 | 221.50 | 224.50 | 219.30 | 223.60 | 223.60 | 1.08% | 150,524 |
| Jan 9, 2026 | 221.20 | 222.50 | 217.80 | 221.20 | 221.20 | 0.05% | 150,557 |
| Jan 8, 2026 | 224.00 | 224.00 | 216.00 | 221.10 | 221.10 | -0.67% | 121,718 |
| Jan 7, 2026 | 223.80 | 225.20 | 220.50 | 222.60 | 222.60 | -0.49% | 113,939 |
| Jan 6, 2026 | 222.60 | 224.20 | 220.80 | 223.70 | 223.70 | 0.49% | 146,995 |
| Jan 5, 2026 | 222.30 | 223.50 | 221.40 | 222.60 | 222.60 | - | 121,453 |
| Jan 2, 2026 | 220.50 | 225.90 | 220.50 | 222.60 | 222.60 | -0.13% | 160,903 |
| Dec 31, 2025 | 225.30 | 226.60 | 222.70 | 222.90 | 222.90 | -1.07% | 165,556 |
| Dec 30, 2025 | 226.70 | 227.00 | 222.00 | 225.30 | 225.30 | 0.36% | 117,852 |
| Dec 29, 2025 | 224.00 | 228.90 | 221.30 | 224.50 | 224.50 | 0.27% | 106,862 |
| Dec 26, 2025 | 230.00 | 230.00 | 223.70 | 223.90 | 223.90 | -2.65% | 60,179 |
| Dec 25, 2025 | 226.10 | 230.00 | 225.90 | 230.00 | 230.00 | 2.13% | 26,729 |
| Dec 24, 2025 | 225.90 | 225.90 | 224.00 | 225.20 | 225.20 | -0.31% | 21,478 |
| Dec 23, 2025 | 225.70 | 232.00 | 223.30 | 225.90 | 225.90 | 0.09% | 66,517 |
| Dec 22, 2025 | 224.70 | 227.30 | 224.70 | 225.70 | 225.70 | 0.62% | 45,918 |
| Dec 19, 2025 | 228.50 | 228.50 | 224.30 | 224.30 | 224.30 | -1.67% | 81,709 |
| Dec 18, 2025 | 229.50 | 230.30 | 227.50 | 228.10 | 228.10 | -0.61% | 69,925 |
| Dec 17, 2025 | 231.50 | 232.10 | 228.50 | 229.50 | 229.50 | -0.86% | 75,171 |
| Dec 16, 2025 | 234.60 | 235.70 | 231.00 | 231.50 | 231.50 | -1.28% | 68,776 |
| Dec 15, 2025 | 233.40 | 235.80 | 232.00 | 234.50 | 234.50 | 0.47% | 68,531 |
| Dec 12, 2025 | 230.40 | 233.60 | 230.40 | 233.40 | 233.40 | 1.21% | 66,857 |
| Dec 11, 2025 | 230.50 | 234.50 | 230.10 | 230.60 | 230.60 | 0.26% | 82,150 |
| Dec 10, 2025 | 229.50 | 232.40 | 228.70 | 230.00 | 230.00 | 0.26% | 73,336 |
| Dec 9, 2025 | 234.00 | 235.00 | 229.30 | 229.40 | 229.40 | -2.26% | 83,676 |
| Dec 8, 2025 | 233.20 | 236.70 | 232.50 | 234.70 | 234.70 | 0.69% | 72,653 |
| Dec 5, 2025 | 227.60 | 233.10 | 227.00 | 233.10 | 233.10 | 2.42% | 90,240 |
| 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 |