Flap Kongre Toplanti Hizmetleri Otomotiv ve Turizm A.S. (IST:FLAP)
Turkey
· Delayed Price · Currency is TRY 9.22
+0.03 (0.33%)
At close: Dec 5, 2025
IST:FLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.19 | 9.35 | 9.10 | 9.22 | 9.22 | 0.33% | 384,392 |
| Dec 4, 2025 | 9.14 | 9.30 | 9.02 | 9.19 | 9.19 | 0.22% | 407,276 |
| Dec 3, 2025 | 9.32 | 9.34 | 8.99 | 9.17 | 9.17 | -1.82% | 697,352 |
| Dec 2, 2025 | 9.25 | 9.48 | 9.00 | 9.34 | 9.34 | 2.86% | 1,243,725 |
| Dec 1, 2025 | 8.95 | 9.18 | 8.90 | 9.08 | 9.08 | 1.34% | 457,759 |
| Nov 28, 2025 | 9.07 | 9.10 | 8.80 | 8.96 | 8.96 | -1.21% | 653,333 |
| Nov 27, 2025 | 9.21 | 9.21 | 9.00 | 9.07 | 9.07 | -0.44% | 490,105 |
| Nov 26, 2025 | 9.13 | 9.39 | 9.11 | 9.11 | 9.11 | -0.11% | 647,315 |
| Nov 25, 2025 | 9.34 | 9.38 | 9.07 | 9.12 | 9.12 | -1.94% | 548,650 |
| Nov 24, 2025 | 9.20 | 9.41 | 9.05 | 9.30 | 9.30 | 1.09% | 669,214 |
| Nov 21, 2025 | 9.24 | 9.24 | 9.04 | 9.20 | 9.20 | 0.11% | 368,554 |
| Nov 20, 2025 | 9.25 | 9.34 | 9.10 | 9.19 | 9.19 | -0.22% | 648,608 |
| Nov 19, 2025 | 9.39 | 9.40 | 9.17 | 9.21 | 9.21 | -0.86% | 620,623 |
| Nov 18, 2025 | 9.33 | 9.64 | 9.20 | 9.29 | 9.29 | -0.43% | 537,287 |
| Nov 17, 2025 | 9.00 | 9.48 | 9.00 | 9.33 | 9.33 | 2.41% | 625,471 |
| Nov 14, 2025 | 9.49 | 9.64 | 9.09 | 9.11 | 9.11 | -4.51% | 1,340,913 |
| Nov 13, 2025 | 9.55 | 9.70 | 9.30 | 9.54 | 9.54 | -1.14% | 386,638 |
| Nov 12, 2025 | 9.38 | 9.87 | 9.03 | 9.65 | 9.65 | 2.88% | 1,546,140 |
| Nov 11, 2025 | 9.74 | 9.77 | 9.26 | 9.38 | 9.38 | -2.90% | 841,230 |
| Nov 10, 2025 | 9.81 | 10.05 | 9.59 | 9.66 | 9.66 | -1.53% | 1,404,660 |
| Nov 7, 2025 | 9.78 | 10.21 | 9.61 | 9.81 | 9.81 | 0.41% | 1,821,803 |
| Nov 6, 2025 | 9.80 | 9.83 | 9.68 | 9.77 | 9.77 | -0.41% | 706,871 |
| Nov 5, 2025 | 10.00 | 10.15 | 9.59 | 9.81 | 9.81 | -1.90% | 1,731,066 |
| Nov 4, 2025 | 10.31 | 10.31 | 9.93 | 10.00 | 10.00 | -3.10% | 1,554,784 |
| Nov 3, 2025 | 10.00 | 10.47 | 9.99 | 10.32 | 10.32 | 0.19% | 1,234,108 |
| Oct 31, 2025 | 10.39 | 10.42 | 10.08 | 10.30 | 10.30 | 0.98% | 834,226 |
| Oct 30, 2025 | 9.98 | 10.21 | 9.82 | 10.20 | 10.20 | 2.20% | 1,207,442 |
| Oct 28, 2025 | 10.08 | 10.08 | 9.80 | 9.98 | 9.98 | 0.30% | 331,444 |
| Oct 27, 2025 | 9.85 | 10.17 | 9.69 | 9.95 | 9.95 | 0.71% | 1,107,556 |
| Oct 24, 2025 | 9.44 | 9.97 | 9.44 | 9.88 | 9.88 | 1.86% | 854,049 |
| Oct 23, 2025 | 9.86 | 9.90 | 9.56 | 9.70 | 9.70 | -2.02% | 691,396 |
| Oct 22, 2025 | 9.97 | 10.10 | 9.80 | 9.90 | 9.90 | -0.70% | 932,572 |
| Oct 21, 2025 | 10.14 | 10.14 | 9.85 | 9.97 | 9.97 | -2.06% | 700,454 |
| Oct 20, 2025 | 9.82 | 10.28 | 9.50 | 10.18 | 10.18 | 3.88% | 1,400,961 |
| Oct 17, 2025 | 10.15 | 10.15 | 9.66 | 9.80 | 9.80 | -3.26% | 1,000,942 |
| Oct 16, 2025 | 10.35 | 10.51 | 10.02 | 10.13 | 10.13 | -2.13% | 595,922 |
| Oct 15, 2025 | 9.86 | 10.69 | 9.40 | 10.35 | 10.35 | 5.08% | 1,523,560 |
| Oct 14, 2025 | 10.12 | 10.15 | 9.71 | 9.85 | 9.85 | -2.67% | 809,950 |
| Oct 13, 2025 | 10.28 | 10.31 | 10.06 | 10.12 | 10.12 | -1.56% | 679,294 |
| Oct 10, 2025 | 9.93 | 10.47 | 9.92 | 10.28 | 10.28 | 3.42% | 1,348,838 |
| Oct 9, 2025 | 9.75 | 10.20 | 9.63 | 9.94 | 9.94 | 2.05% | 1,270,095 |
| Oct 8, 2025 | 10.10 | 10.13 | 9.60 | 9.74 | 9.74 | -2.99% | 1,417,985 |
| Oct 7, 2025 | 10.05 | 10.15 | 9.95 | 10.04 | 10.04 | -0.10% | 633,871 |
| Oct 6, 2025 | 10.07 | 10.30 | 9.90 | 10.05 | 10.05 | - | 1,044,610 |
| Oct 3, 2025 | 10.09 | 10.25 | 9.99 | 10.05 | 10.05 | -0.40% | 777,209 |
| Oct 2, 2025 | 10.37 | 10.46 | 9.90 | 10.09 | 10.09 | -2.70% | 1,863,839 |
| Oct 1, 2025 | 10.50 | 10.55 | 10.11 | 10.37 | 10.37 | -0.29% | 1,223,147 |
| Sep 30, 2025 | 10.64 | 10.71 | 10.21 | 10.40 | 10.40 | -0.95% | 1,344,168 |
| Sep 29, 2025 | 11.40 | 11.45 | 10.31 | 10.50 | 10.50 | -7.89% | 2,793,061 |
| Sep 26, 2025 | 11.40 | 12.05 | 10.83 | 11.40 | 11.40 | 0.09% | 3,020,014 |