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 | 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 |
| 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 |