Polisan Holding A.S. (IST:POLHO)
Turkey
· Delayed Price · Currency is TRY 18.46
+0.81 (4.59%)
At close: Dec 5, 2025
Polisan Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.54 | 18.74 | 17.54 | 18.46 | 18.46 | 4.59% | 7,418,937 |
| Dec 4, 2025 | 17.45 | 18.05 | 16.59 | 17.65 | 17.65 | 1.03% | 4,794,720 |
| Dec 3, 2025 | 18.15 | 18.41 | 17.42 | 17.47 | 17.47 | -3.64% | 6,296,276 |
| Dec 2, 2025 | 17.35 | 18.65 | 17.35 | 18.13 | 18.13 | 4.80% | 10,744,040 |
| Dec 1, 2025 | 16.15 | 17.38 | 16.12 | 17.30 | 17.30 | 7.19% | 6,647,793 |
| Nov 28, 2025 | 15.54 | 16.89 | 15.54 | 16.14 | 16.14 | 2.35% | 10,843,810 |
| Nov 27, 2025 | 16.35 | 16.40 | 15.44 | 15.77 | 15.77 | -4.08% | 6,624,963 |
| Nov 26, 2025 | 15.52 | 16.99 | 15.46 | 16.44 | 16.44 | 6.41% | 19,636,130 |
| Nov 25, 2025 | 15.42 | 15.66 | 14.65 | 15.45 | 15.45 | 0.65% | 4,274,461 |
| Nov 24, 2025 | 15.41 | 15.66 | 15.12 | 15.35 | 15.35 | -0.32% | 3,652,046 |
| Nov 21, 2025 | 16.30 | 16.44 | 15.30 | 15.40 | 15.40 | -5.52% | 4,667,619 |
| Nov 20, 2025 | 15.89 | 16.87 | 15.89 | 16.30 | 16.30 | 3.62% | 6,174,759 |
| Nov 19, 2025 | 16.55 | 16.55 | 15.73 | 15.73 | 15.73 | -3.97% | 4,592,327 |
| Nov 18, 2025 | 17.10 | 17.25 | 16.38 | 16.38 | 16.38 | -3.87% | 4,197,461 |
| Nov 17, 2025 | 16.80 | 17.25 | 16.71 | 17.04 | 17.04 | 2.47% | 3,861,177 |
| Nov 14, 2025 | 17.00 | 17.00 | 16.57 | 16.63 | 16.63 | -2.23% | 1,848,900 |
| Nov 13, 2025 | 17.25 | 17.34 | 16.78 | 17.01 | 17.01 | -0.93% | 2,307,707 |
| Nov 12, 2025 | 17.36 | 17.62 | 17.15 | 17.17 | 17.17 | -0.69% | 3,506,837 |
| Nov 11, 2025 | 18.25 | 18.25 | 16.92 | 17.29 | 17.29 | -5.00% | 6,634,503 |
| Nov 10, 2025 | 18.63 | 18.75 | 18.19 | 18.20 | 18.20 | -3.14% | 4,330,333 |
| Nov 7, 2025 | 18.73 | 18.90 | 18.25 | 18.79 | 18.79 | 0.43% | 5,510,341 |
| Nov 6, 2025 | 18.94 | 19.20 | 18.70 | 18.71 | 18.71 | -0.43% | 5,311,924 |
| Nov 5, 2025 | 18.81 | 19.21 | 18.50 | 18.79 | 18.79 | 0.05% | 6,618,501 |
| Nov 4, 2025 | 19.25 | 19.65 | 18.72 | 18.78 | 18.78 | -2.24% | 11,112,140 |
| Nov 3, 2025 | 17.61 | 19.29 | 17.45 | 19.21 | 19.21 | 9.52% | 23,530,370 |
| Oct 31, 2025 | 16.83 | 17.54 | 16.30 | 17.54 | 17.54 | 4.40% | 5,089,394 |
| Oct 30, 2025 | 16.25 | 16.94 | 16.17 | 16.80 | 16.80 | 3.38% | 4,025,556 |
| Oct 28, 2025 | 16.19 | 16.56 | 16.16 | 16.25 | 16.25 | 0.37% | 1,776,083 |
| Oct 27, 2025 | 16.30 | 16.37 | 16.07 | 16.19 | 16.19 | -0.31% | 2,391,423 |
| Oct 24, 2025 | 15.70 | 16.52 | 15.62 | 16.24 | 16.24 | 3.70% | 5,685,208 |
| Oct 23, 2025 | 16.14 | 16.15 | 15.37 | 15.66 | 15.66 | -2.00% | 4,999,988 |
| Oct 22, 2025 | 16.70 | 16.70 | 15.92 | 15.98 | 15.98 | -3.44% | 7,993,721 |
| Oct 21, 2025 | 17.40 | 17.47 | 16.25 | 16.55 | 16.55 | -4.89% | 8,344,514 |
| Oct 20, 2025 | 17.44 | 17.96 | 17.06 | 17.40 | 17.40 | -0.23% | 5,546,839 |
| Oct 17, 2025 | 18.11 | 18.11 | 17.03 | 17.44 | 17.44 | -3.70% | 5,368,206 |
| Oct 16, 2025 | 17.94 | 18.34 | 17.72 | 18.11 | 18.11 | 0.89% | 4,757,586 |
| Oct 15, 2025 | 17.86 | 18.29 | 17.73 | 17.95 | 17.95 | 1.93% | 7,693,885 |
| Oct 14, 2025 | 19.00 | 19.40 | 17.61 | 17.61 | 17.61 | -8.38% | 15,576,390 |
| Oct 13, 2025 | 19.54 | 19.68 | 18.97 | 19.22 | 19.22 | -3.22% | 11,041,070 |
| Oct 10, 2025 | 21.24 | 21.52 | 19.79 | 19.86 | 19.86 | -6.41% | 6,527,303 |
| Oct 9, 2025 | 21.52 | 22.12 | 19.36 | 21.22 | 21.22 | -1.03% | 25,241,380 |
| Oct 8, 2025 | 21.60 | 22.44 | 21.40 | 21.44 | 21.44 | -0.65% | 9,449,144 |
| Oct 7, 2025 | 21.66 | 22.44 | 21.12 | 21.58 | 21.58 | -0.09% | 14,472,070 |
| Oct 6, 2025 | 20.80 | 22.30 | 20.54 | 21.60 | 21.60 | 3.85% | 20,255,110 |
| Oct 3, 2025 | 21.80 | 22.54 | 20.66 | 20.80 | 20.80 | -5.20% | 18,097,660 |
| Oct 2, 2025 | 22.06 | 23.42 | 21.50 | 21.94 | 21.94 | -2.58% | 24,917,790 |
| Oct 1, 2025 | 23.14 | 24.56 | 20.90 | 22.52 | 22.52 | -2.68% | 80,489,120 |
| Sep 30, 2025 | 21.98 | 23.14 | 21.72 | 23.14 | 23.14 | 9.98% | 14,406,490 |
| Sep 29, 2025 | 19.15 | 21.04 | 18.96 | 21.04 | 21.04 | 9.98% | 17,649,420 |
| Sep 26, 2025 | 19.30 | 19.49 | 18.96 | 19.13 | 19.13 | -0.36% | 11,221,500 |
| Sep 25, 2025 | 18.77 | 19.52 | 18.37 | 19.20 | 19.20 | 2.29% | 19,612,760 |
| Sep 24, 2025 | 19.00 | 19.39 | 18.62 | 18.77 | 18.77 | 0.11% | 18,533,800 |
| Sep 23, 2025 | 17.80 | 18.96 | 17.59 | 18.75 | 18.75 | 5.69% | 29,000,720 |
| Sep 22, 2025 | 18.05 | 18.90 | 17.74 | 17.74 | 17.74 | 0.17% | 24,252,090 |
| Sep 19, 2025 | 18.27 | 18.76 | 17.71 | 17.71 | 17.71 | -3.22% | 17,394,900 |
| Sep 18, 2025 | 19.14 | 19.14 | 18.19 | 18.30 | 18.30 | -2.66% | 16,602,260 |
| Sep 17, 2025 | 19.60 | 20.30 | 17.96 | 18.80 | 18.80 | 0.75% | 51,545,840 |
| Sep 16, 2025 | 16.97 | 18.66 | 16.85 | 18.66 | 18.66 | 319.33% | 27,886,800 |
| Sep 10, 2025 | 4.55 | 4.59 | 4.42 | 4.45 | 4.45 | -1.77% | 35,875,150 |
| Sep 9, 2025 | 4.54 | 4.62 | 4.44 | 4.53 | 4.53 | 0.67% | 38,125,760 |
| Sep 8, 2025 | 4.56 | 4.70 | 4.47 | 4.50 | 4.50 | -2.60% | 40,329,500 |
| Sep 5, 2025 | 4.86 | 5.02 | 4.62 | 4.62 | 4.62 | -5.13% | 72,144,910 |
| Sep 4, 2025 | 4.50 | 4.87 | 4.50 | 4.87 | 4.87 | 8.71% | 88,409,370 |
| Sep 3, 2025 | 4.35 | 4.50 | 4.32 | 4.48 | 4.48 | 2.99% | 35,696,940 |
| Sep 2, 2025 | 4.48 | 4.53 | 4.26 | 4.35 | 4.35 | -2.68% | 39,866,550 |
| Sep 1, 2025 | 4.65 | 4.69 | 4.46 | 4.47 | 4.47 | -3.25% | 36,415,080 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.55 | 4.62 | 4.62 | -1.70% | 65,452,190 |
| Aug 28, 2025 | 4.48 | 4.76 | 4.46 | 4.70 | 4.70 | 5.86% | 81,028,400 |
| Aug 27, 2025 | 4.58 | 4.62 | 4.41 | 4.44 | 4.44 | -1.33% | 49,702,070 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.42 | 4.50 | 4.50 | -7.02% | 118,405,000 |
| Aug 25, 2025 | 4.45 | 4.88 | 4.45 | 4.84 | 4.84 | 9.01% | 104,637,200 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.38 | 4.44 | 4.44 | 1.60% | 63,456,140 |
| Aug 21, 2025 | 4.21 | 4.42 | 4.18 | 4.37 | 4.37 | 5.05% | 59,566,660 |
| Aug 20, 2025 | 4.15 | 4.27 | 4.14 | 4.16 | 4.16 | -0.24% | 40,969,430 |
| Aug 19, 2025 | 4.26 | 4.31 | 4.12 | 4.17 | 4.17 | -1.65% | 51,619,850 |
| Aug 18, 2025 | 4.37 | 4.48 | 4.21 | 4.24 | 4.24 | -2.53% | 51,009,040 |
| Aug 15, 2025 | 4.28 | 4.42 | 4.22 | 4.35 | 4.35 | 1.64% | 30,437,600 |
| Aug 14, 2025 | 4.40 | 4.41 | 4.28 | 4.28 | 4.28 | -2.73% | 35,618,840 |
| Aug 13, 2025 | 4.36 | 4.77 | 4.33 | 4.40 | 4.40 | 1.38% | 142,504,000 |
| Aug 12, 2025 | 4.47 | 4.56 | 4.33 | 4.34 | 4.34 | -2.47% | 61,706,630 |
| Aug 11, 2025 | 4.30 | 4.54 | 4.20 | 4.45 | 4.45 | 7.75% | 122,909,700 |
| Aug 8, 2025 | 4.20 | 4.25 | 4.10 | 4.13 | 4.13 | -1.20% | 33,534,040 |
| Aug 7, 2025 | 4.10 | 4.29 | 4.09 | 4.18 | 4.18 | 2.20% | 51,279,860 |
| Aug 6, 2025 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | - | 35,421,070 |
| Aug 5, 2025 | 4.13 | 4.23 | 4.02 | 4.09 | 4.09 | -0.49% | 38,739,710 |
| Aug 4, 2025 | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | 0.49% | 19,277,170 |
| Aug 1, 2025 | 4.08 | 4.16 | 4.06 | 4.09 | 4.09 | 0.74% | 20,378,840 |
| Jul 31, 2025 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 0.25% | 21,285,870 |
| Jul 30, 2025 | 4.07 | 4.12 | 4.00 | 4.05 | 4.05 | -0.25% | 23,252,280 |
| Jul 29, 2025 | 3.98 | 4.13 | 3.97 | 4.06 | 4.06 | 2.27% | 45,435,550 |
| Jul 28, 2025 | 3.93 | 4.04 | 3.89 | 3.97 | 3.97 | 2.06% | 27,489,160 |
| Jul 25, 2025 | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | -2.75% | 37,554,060 |
| Jul 24, 2025 | 4.05 | 4.27 | 3.88 | 4.00 | 4.00 | - | 87,665,640 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.00 | 4.00 | 4.00 | -4.31% | 36,650,740 |
| Jul 22, 2025 | 4.41 | 4.46 | 4.15 | 4.18 | 4.18 | -3.91% | 48,331,870 |
| Jul 21, 2025 | 4.16 | 4.43 | 4.15 | 4.35 | 4.35 | 5.33% | 54,775,600 |
| Jul 18, 2025 | 4.02 | 4.15 | 3.96 | 4.13 | 4.13 | 3.25% | 35,297,220 |
| Jul 17, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | 4.00 | 3.36% | 27,189,580 |
| Jul 16, 2025 | 3.89 | 4.04 | 3.82 | 3.87 | 3.87 | -0.26% | 32,994,480 |
| Jul 14, 2025 | 3.97 | 4.01 | 3.84 | 3.88 | 3.88 | -1.77% | 25,328,640 |