Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey
· Delayed Price · Currency is TRY 84.45
+1.80 (2.18%)
At close: Dec 5, 2025
IST:SAHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.65 | 85.80 | 82.50 | 84.45 | 84.45 | 2.18% | 36,571,220 |
| Dec 4, 2025 | 85.65 | 86.00 | 82.50 | 82.65 | 82.65 | -3.50% | 29,689,490 |
| Dec 3, 2025 | 84.85 | 86.70 | 84.45 | 85.65 | 85.65 | 0.94% | 48,378,090 |
| Dec 2, 2025 | 85.20 | 85.85 | 84.45 | 84.85 | 84.85 | -0.29% | 27,621,030 |
| Dec 1, 2025 | 81.85 | 85.50 | 80.85 | 85.10 | 85.10 | 3.91% | 41,069,850 |
| Nov 28, 2025 | 81.70 | 82.55 | 81.20 | 81.90 | 81.90 | - | 36,847,726 |
| Nov 27, 2025 | 82.15 | 83.15 | 81.70 | 81.90 | 81.90 | 0.43% | 35,274,700 |
| Nov 26, 2025 | 81.60 | 82.25 | 80.75 | 81.55 | 81.55 | 0.43% | 26,676,090 |
| Nov 25, 2025 | 80.50 | 82.50 | 80.50 | 81.20 | 81.20 | 1.25% | 42,434,540 |
| Nov 24, 2025 | 79.00 | 80.85 | 78.40 | 80.20 | 80.20 | 1.01% | 44,969,420 |
| Nov 21, 2025 | 78.85 | 79.40 | 77.65 | 79.40 | 79.40 | 0.06% | 39,176,466 |
| Nov 20, 2025 | 78.85 | 79.75 | 78.10 | 79.35 | 79.35 | 2.06% | 45,551,040 |
| Nov 19, 2025 | 76.50 | 78.60 | 76.30 | 77.75 | 77.75 | 2.03% | 45,881,780 |
| Nov 18, 2025 | 75.80 | 77.20 | 75.40 | 76.20 | 76.20 | -0.13% | 30,611,420 |
| Nov 17, 2025 | 75.75 | 76.85 | 75.15 | 76.30 | 76.30 | 1.46% | 35,670,340 |
| Nov 14, 2025 | 75.50 | 76.10 | 74.75 | 75.20 | 75.20 | -0.86% | 24,062,830 |
| Nov 13, 2025 | 76.15 | 76.40 | 75.40 | 75.85 | 75.85 | 0.13% | 26,269,550 |
| Nov 12, 2025 | 76.20 | 77.00 | 75.60 | 75.75 | 75.75 | -0.07% | 28,250,720 |
| Nov 11, 2025 | 77.70 | 78.25 | 73.90 | 75.80 | 75.80 | -2.51% | 50,955,330 |
| Nov 10, 2025 | 80.15 | 80.75 | 77.60 | 77.75 | 77.75 | -2.45% | 36,336,760 |
| Nov 7, 2025 | 82.45 | 82.45 | 79.20 | 79.70 | 79.70 | -3.39% | 37,908,250 |
| Nov 6, 2025 | 80.70 | 83.15 | 80.35 | 82.50 | 82.50 | 2.87% | 45,714,470 |
| Nov 5, 2025 | 80.40 | 81.85 | 79.85 | 80.20 | 80.20 | -0.50% | 44,305,400 |
| Nov 4, 2025 | 82.15 | 82.95 | 80.10 | 80.60 | 80.60 | -2.13% | 41,545,710 |
| Nov 3, 2025 | 81.90 | 83.60 | 81.55 | 82.35 | 82.35 | 0.98% | 40,938,720 |
| Oct 31, 2025 | 80.50 | 82.30 | 79.90 | 81.55 | 81.55 | 0.87% | 38,854,100 |
| Oct 30, 2025 | 79.80 | 80.85 | 79.40 | 80.85 | 80.85 | 1.89% | 30,829,560 |
| Oct 28, 2025 | 79.90 | 80.25 | 79.30 | 79.35 | 79.35 | -0.81% | 12,385,850 |
| Oct 27, 2025 | 81.05 | 81.35 | 79.20 | 80.00 | 80.00 | -2.02% | 36,652,200 |
| Oct 24, 2025 | 79.40 | 84.65 | 78.65 | 81.65 | 81.65 | 4.21% | 77,675,760 |
| Oct 23, 2025 | 77.55 | 79.00 | 76.40 | 78.35 | 78.35 | 1.16% | 56,700,950 |
| Oct 22, 2025 | 77.95 | 79.30 | 77.45 | 77.45 | 77.45 | - | 37,865,680 |
| Oct 21, 2025 | 77.85 | 78.35 | 76.65 | 77.45 | 77.45 | -0.19% | 43,937,310 |
| Oct 20, 2025 | 75.90 | 78.05 | 74.10 | 77.60 | 77.60 | 2.65% | 50,486,500 |
| Oct 17, 2025 | 77.35 | 77.75 | 74.90 | 75.60 | 75.60 | -2.83% | 39,269,480 |
| Oct 16, 2025 | 78.55 | 79.85 | 77.40 | 77.80 | 77.80 | -1.46% | 35,815,900 |
| Oct 15, 2025 | 79.05 | 79.85 | 77.90 | 78.95 | 78.95 | 0.06% | 30,951,260 |
| Oct 14, 2025 | 81.15 | 81.90 | 78.70 | 78.90 | 78.90 | -2.77% | 23,194,150 |
| Oct 13, 2025 | 81.40 | 82.40 | 80.55 | 81.15 | 81.15 | -1.52% | 21,806,820 |
| Oct 10, 2025 | 82.00 | 83.50 | 81.60 | 82.40 | 82.40 | 0.61% | 17,583,240 |
| Oct 9, 2025 | 83.60 | 83.80 | 81.40 | 81.90 | 81.90 | -0.79% | 20,843,130 |
| Oct 8, 2025 | 84.10 | 85.85 | 82.40 | 82.55 | 82.55 | -2.13% | 28,289,470 |
| Oct 7, 2025 | 82.80 | 85.25 | 82.60 | 84.35 | 84.35 | 2.55% | 39,495,080 |
| Oct 6, 2025 | 81.85 | 83.10 | 81.30 | 82.25 | 82.25 | 1.11% | 37,102,780 |
| Oct 3, 2025 | 87.30 | 87.30 | 81.35 | 81.35 | 81.35 | -5.95% | 54,457,290 |
| Oct 2, 2025 | 88.45 | 88.55 | 85.95 | 86.50 | 86.50 | -2.15% | 23,596,760 |
| Oct 1, 2025 | 86.70 | 89.75 | 86.05 | 88.40 | 88.40 | 1.84% | 31,719,920 |
| Sep 30, 2025 | 87.25 | 87.80 | 85.60 | 86.80 | 86.80 | -0.17% | 30,232,090 |
| Sep 29, 2025 | 87.45 | 89.35 | 86.90 | 86.95 | 86.95 | -1.25% | 24,889,700 |
| Sep 26, 2025 | 90.75 | 91.10 | 88.05 | 88.05 | 88.05 | -3.14% | 20,897,570 |
| Sep 25, 2025 | 91.35 | 92.40 | 90.40 | 90.90 | 90.90 | -0.22% | 21,511,580 |
| Sep 24, 2025 | 90.80 | 91.60 | 88.35 | 91.10 | 91.10 | 0.55% | 35,772,330 |
| Sep 23, 2025 | 92.80 | 93.20 | 90.20 | 90.60 | 90.60 | -3.87% | 35,870,630 |
| Sep 22, 2025 | 96.30 | 96.95 | 94.05 | 94.25 | 94.25 | 0.91% | 22,946,750 |
| Sep 19, 2025 | 91.50 | 94.55 | 91.35 | 93.40 | 93.40 | 2.30% | 28,127,970 |
| Sep 18, 2025 | 93.60 | 94.05 | 90.65 | 91.30 | 91.30 | -1.46% | 18,244,380 |
| Sep 17, 2025 | 92.60 | 93.70 | 91.85 | 92.65 | 92.65 | 0.05% | 18,083,420 |
| Sep 16, 2025 | 92.25 | 93.00 | 90.80 | 92.60 | 92.60 | 0.54% | 27,014,910 |
| Sep 15, 2025 | 85.50 | 92.45 | 85.05 | 92.10 | 92.10 | 7.03% | 41,348,910 |
| Sep 12, 2025 | 85.90 | 86.70 | 84.45 | 86.05 | 86.05 | - | 18,996,730 |
| Sep 11, 2025 | 87.40 | 89.95 | 85.55 | 86.05 | 86.05 | -1.49% | 37,536,320 |
| Sep 10, 2025 | 86.60 | 87.70 | 86.25 | 87.35 | 87.35 | 1.33% | 17,474,940 |
| Sep 9, 2025 | 85.70 | 87.75 | 85.30 | 86.20 | 86.20 | 0.88% | 23,029,270 |
| Sep 8, 2025 | 84.25 | 85.95 | 83.50 | 85.45 | 85.45 | -0.41% | 26,322,420 |
| Sep 5, 2025 | 87.70 | 88.75 | 85.80 | 85.80 | 85.80 | -1.94% | 32,925,990 |
| Sep 4, 2025 | 86.40 | 87.90 | 86.05 | 87.50 | 87.50 | 1.63% | 27,767,550 |
| Sep 3, 2025 | 89.30 | 89.40 | 85.20 | 86.10 | 86.10 | -3.37% | 36,118,280 |
| Sep 2, 2025 | 95.35 | 96.10 | 86.10 | 89.10 | 89.10 | -6.36% | 45,996,930 |
| Sep 1, 2025 | 94.60 | 95.25 | 93.75 | 95.15 | 95.15 | 1.01% | 18,568,340 |
| Aug 29, 2025 | 95.95 | 96.45 | 93.70 | 94.20 | 94.20 | -1.82% | 24,042,720 |
| Aug 28, 2025 | 96.30 | 97.45 | 95.60 | 95.95 | 95.95 | -0.16% | 14,599,530 |
| Aug 27, 2025 | 98.25 | 98.90 | 95.60 | 96.10 | 96.10 | -1.99% | 19,201,790 |
| Aug 26, 2025 | 98.25 | 99.65 | 97.00 | 98.05 | 98.05 | -0.61% | 30,181,620 |
| Aug 25, 2025 | 98.10 | 99.00 | 97.80 | 98.65 | 98.65 | 1.02% | 24,798,980 |
| Aug 22, 2025 | 97.60 | 98.35 | 96.75 | 97.65 | 97.65 | 0.10% | 19,897,020 |
| Aug 21, 2025 | 95.95 | 98.15 | 95.55 | 97.55 | 97.55 | 2.15% | 25,690,910 |
| Aug 20, 2025 | 93.75 | 96.00 | 93.55 | 95.50 | 95.50 | 1.70% | 22,492,570 |
| Aug 19, 2025 | 94.20 | 94.80 | 93.45 | 93.90 | 93.90 | -0.05% | 20,578,700 |
| Aug 18, 2025 | 95.05 | 95.10 | 92.95 | 93.95 | 93.95 | -1.11% | 23,308,700 |
| Aug 15, 2025 | 96.80 | 97.00 | 94.80 | 95.00 | 95.00 | -1.91% | 22,289,830 |
| Aug 14, 2025 | 97.05 | 98.65 | 96.00 | 96.85 | 96.85 | -2.12% | 39,004,820 |
| Aug 13, 2025 | 98.65 | 99.95 | 98.05 | 98.95 | 98.95 | 0.66% | 21,291,940 |
| Aug 12, 2025 | 98.90 | 99.00 | 97.20 | 98.30 | 98.30 | -0.66% | 18,043,820 |
| Aug 11, 2025 | 97.75 | 99.35 | 97.15 | 98.95 | 98.95 | 1.96% | 18,713,660 |
| Aug 8, 2025 | 97.35 | 98.20 | 96.50 | 97.05 | 97.05 | -0.26% | 17,037,830 |
| Aug 7, 2025 | 96.00 | 98.45 | 95.90 | 97.30 | 97.30 | 1.67% | 26,345,820 |
| Aug 6, 2025 | 95.15 | 95.95 | 94.30 | 95.70 | 95.70 | 0.58% | 18,249,940 |
| Aug 5, 2025 | 96.05 | 96.10 | 94.20 | 95.15 | 95.15 | -0.73% | 24,040,060 |
| Aug 4, 2025 | 95.70 | 97.10 | 95.20 | 95.85 | 95.85 | 0.68% | 35,668,700 |
| Aug 1, 2025 | 96.00 | 96.15 | 94.10 | 95.20 | 95.20 | -0.16% | 32,272,650 |
| Jul 31, 2025 | 93.45 | 95.40 | 93.20 | 95.35 | 95.35 | 2.03% | 27,914,480 |
| Jul 30, 2025 | 91.40 | 93.65 | 91.15 | 93.45 | 93.45 | 2.24% | 25,002,070 |
| Jul 29, 2025 | 91.05 | 92.30 | 90.90 | 91.40 | 91.40 | 0.44% | 17,360,340 |
| Jul 28, 2025 | 93.70 | 93.90 | 90.90 | 91.00 | 91.00 | -2.26% | 20,885,370 |
| Jul 25, 2025 | 93.20 | 93.50 | 91.95 | 93.10 | 93.10 | -0.21% | 17,324,410 |
| Jul 24, 2025 | 92.05 | 94.25 | 91.70 | 93.30 | 93.30 | 1.74% | 36,488,650 |
| Jul 23, 2025 | 92.65 | 92.85 | 91.20 | 91.70 | 91.70 | -0.81% | 24,335,940 |
| Jul 22, 2025 | 93.30 | 93.45 | 91.60 | 92.45 | 92.45 | -0.91% | 27,660,880 |
| Jul 21, 2025 | 91.90 | 93.60 | 91.90 | 93.30 | 93.30 | 1.91% | 30,652,100 |
| Jul 18, 2025 | 91.95 | 92.60 | 91.20 | 91.55 | 91.55 | -0.38% | 18,445,140 |