Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 2.850
-0.010 (-0.35%)
Last updated: Sep 3, 2025, 11:30 AM GMT+3
IST:DARDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.85 | 2.97 | 2.79 | 2.89 | - | 1.05% | 103,494,273 |
| Sep 2, 2025 | 2.94 | 3.02 | 2.76 | 2.86 | - | -2.39% | 148,799,030 |
| Sep 1, 2025 | 2.71 | 2.95 | 2.70 | 2.93 | - | 8.12% | 95,839,514 |
| Aug 29, 2025 | 2.85 | 2.86 | 2.71 | 2.71 | - | -4.58% | 57,845,938 |
| Aug 28, 2025 | 2.84 | 2.95 | 2.82 | 2.84 | - | 0.35% | 73,669,507 |
| Aug 27, 2025 | 2.95 | 3.08 | 2.82 | 2.83 | - | -2.41% | 165,845,551 |
| Aug 26, 2025 | 2.79 | 3.03 | 2.79 | 2.90 | - | 5.07% | 204,370,398 |
| Aug 25, 2025 | 2.57 | 2.80 | 2.55 | 2.76 | - | 8.24% | 140,008,649 |
| Aug 22, 2025 | 2.51 | 2.55 | 2.46 | 2.55 | - | 1.59% | 53,730,029 |
| Aug 21, 2025 | 2.40 | 2.54 | 2.38 | 2.51 | - | 5.02% | 101,245,281 |
| Aug 20, 2025 | 2.35 | 2.42 | 2.34 | 2.39 | - | 1.70% | 47,140,043 |
| Aug 19, 2025 | 2.40 | 2.46 | 2.32 | 2.35 | - | -5.62% | 98,758,675 |
| Aug 18, 2025 | 2.50 | 2.57 | 2.43 | 2.49 | - | -0.40% | 62,635,392 |
| Aug 15, 2025 | 2.42 | 2.51 | 2.41 | 2.50 | - | 3.31% | 34,416,608 |
| Aug 14, 2025 | 2.47 | 2.53 | 2.42 | 2.42 | - | -2.02% | 55,144,316 |
| Aug 13, 2025 | 2.61 | 2.64 | 2.47 | 2.47 | - | -4.63% | 49,823,193 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.53 | 2.59 | - | -1.15% | 51,218,177 |
| Aug 11, 2025 | 2.54 | 2.71 | 2.54 | 2.62 | - | 3.15% | 71,321,897 |
| Aug 8, 2025 | 2.62 | 2.72 | 2.49 | 2.54 | - | -1.17% | 148,388,187 |
| Aug 7, 2025 | 2.34 | 2.57 | 2.33 | 2.57 | - | 9.83% | 111,548,222 |
| Aug 6, 2025 | 2.31 | 2.39 | 2.26 | 2.34 | - | 1.30% | 60,690,045 |
| Aug 5, 2025 | 2.26 | 2.38 | 2.22 | 2.31 | - | 2.67% | 92,006,354 |
| Aug 4, 2025 | 2.18 | 2.25 | 2.18 | 2.25 | - | 3.21% | 57,427,071 |
| Aug 1, 2025 | 2.18 | 2.20 | 2.13 | 2.18 | - | - | 63,057,612 |
| Jul 31, 2025 | 2.16 | 2.22 | 2.15 | 2.18 | - | 0.93% | 57,658,011 |
| Jul 30, 2025 | 2.22 | 2.23 | 2.14 | 2.16 | - | -2.26% | 47,934,496 |
| Jul 29, 2025 | 2.14 | 2.24 | 2.13 | 2.21 | - | 3.76% | 94,556,042 |
| Jul 28, 2025 | 2.08 | 2.18 | 2.08 | 2.13 | - | 3.40% | 91,514,494 |
| Jul 25, 2025 | 2.09 | 2.11 | 2.04 | 2.06 | - | -0.96% | 51,963,888 |
| Jul 24, 2025 | 2.06 | 2.09 | 2.01 | 2.08 | - | 1.96% | 68,573,137 |
| Jul 23, 2025 | 2.01 | 2.07 | 1.99 | 2.04 | - | 2.00% | 147,982,007 |
| Jul 22, 2025 | 2.04 | 2.06 | 1.99 | 2.00 | - | -1.96% | 73,945,125 |
| Jul 21, 2025 | 2.04 | 2.07 | 2.02 | 2.04 | - | 0.49% | 66,309,988 |
| Jul 18, 2025 | 2.00 | 2.07 | 1.96 | 2.03 | - | 1.50% | 112,591,833 |
| Jul 17, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | - | 1.52% | 48,991,544 |
| Jul 16, 2025 | 1.97 | 2.07 | 1.92 | 1.97 | - | 0.51% | 102,969,491 |
| Jul 14, 2025 | 1.89 | 1.98 | 1.89 | 1.96 | - | 3.70% | 99,184,976 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | - | -1.56% | 40,833,635 |
| Jul 10, 2025 | 1.83 | 1.95 | 1.83 | 1.92 | - | 5.49% | 76,071,447 |
| Jul 9, 2025 | 1.80 | 1.85 | 1.78 | 1.82 | - | 1.68% | 42,489,096 |
| Jul 8, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | - | -3.76% | 67,968,564 |
| Jul 7, 2025 | 1.89 | 1.93 | 1.85 | 1.86 | - | -2.62% | 82,841,437 |
| Jul 4, 2025 | 1.82 | 1.99 | 1.78 | 1.91 | - | 5.52% | 155,952,389 |
| Jul 3, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | - | 2.84% | 82,894,787 |
| Jul 2, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | - | 1.15% | 70,641,743 |
| Jul 1, 2025 | 1.73 | 1.77 | 1.71 | 1.74 | - | 0.58% | 40,706,254 |
| Jun 30, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | - | 4.22% | 28,931,995 |
| Jun 27, 2025 | 1.68 | 1.70 | 1.63 | 1.66 | - | -1.19% | 24,812,015 |
| Jun 26, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | - | -1.75% | 58,780,249 |
| Jun 25, 2025 | 1.70 | 1.74 | 1.68 | 1.71 | - | 0.59% | 39,566,021 |