Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 1.950
+0.060 (3.17%)
At close: Jul 10, 2026
IST:DARDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | 3.17% | 12,847,968 |
| Jul 9, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | - | 12,096,145 |
| Jul 8, 2026 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -3.08% | 16,085,838 |
| Jul 7, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 7,146,911 |
| Jul 6, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | - | 9,018,501 |
| Jul 3, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 8,271,804 |
| Jul 2, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 1.02% | 23,157,429 |
| Jul 1, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | - | 12,268,344 |
| Jun 30, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | - | 12,321,187 |
| Jun 29, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 18,599,991 |
| Jun 26, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | - | 12,127,558 |
| Jun 25, 2026 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 22,316,436 |
| Jun 24, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 11,023,822 |
| Jun 23, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | - | 14,701,162 |
| Jun 22, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.98% | 9,570,645 |
| Jun 19, 2026 | 2.10 | 2.10 | 2.04 | 2.05 | 2.05 | -2.38% | 14,264,310 |
| Jun 18, 2026 | 2.11 | 2.12 | 2.09 | 2.10 | 2.10 | 0.48% | 12,363,270 |
| Jun 17, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 9,598,914 |
| Jun 16, 2026 | 2.20 | 2.21 | 2.09 | 2.11 | 2.11 | -3.21% | 18,820,500 |
| Jun 15, 2026 | 2.15 | 2.20 | 2.14 | 2.18 | 2.18 | 2.83% | 18,319,376 |
| Jun 12, 2026 | 2.09 | 2.15 | 2.08 | 2.12 | 2.12 | 2.42% | 23,358,610 |
| Jun 11, 2026 | 2.08 | 2.12 | 2.05 | 2.07 | 2.07 | -0.48% | 14,800,960 |
| Jun 10, 2026 | 2.14 | 2.16 | 2.07 | 2.08 | 2.08 | -2.35% | 18,854,670 |
| Jun 9, 2026 | 2.24 | 2.24 | 2.12 | 2.13 | 2.13 | -4.48% | 20,673,740 |
| Jun 8, 2026 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | -3.04% | 23,854,262 |
| Jun 5, 2026 | 2.30 | 2.33 | 2.24 | 2.30 | 2.30 | - | 28,877,280 |
| Jun 4, 2026 | 2.29 | 2.33 | 2.25 | 2.30 | 2.30 | 0.44% | 19,312,370 |
| Jun 3, 2026 | 2.36 | 2.38 | 2.29 | 2.29 | 2.29 | -3.38% | 23,809,160 |
| Jun 2, 2026 | 2.37 | 2.40 | 2.33 | 2.37 | 2.37 | - | 33,237,910 |
| Jun 1, 2026 | 2.36 | 2.43 | 2.35 | 2.37 | 2.37 | 0.42% | 35,192,800 |
| May 26, 2026 | 2.38 | 2.38 | 2.35 | 2.36 | 2.36 | -0.42% | 7,598,386 |
| May 25, 2026 | 2.26 | 2.37 | 2.26 | 2.37 | 2.37 | 5.33% | 34,695,190 |
| May 22, 2026 | 2.05 | 2.27 | 2.05 | 2.25 | 2.25 | 3.69% | 29,379,310 |
| May 21, 2026 | 2.33 | 2.35 | 2.17 | 2.17 | 2.17 | -6.87% | 18,546,100 |
| May 20, 2026 | 2.33 | 2.38 | 2.30 | 2.33 | 2.33 | -0.85% | 31,018,950 |
| May 18, 2026 | 2.40 | 2.40 | 2.29 | 2.35 | 2.35 | - | 24,766,590 |
| May 15, 2026 | 2.40 | 2.42 | 2.31 | 2.35 | 2.35 | -2.89% | 33,544,450 |
| May 14, 2026 | 2.31 | 2.44 | 2.31 | 2.42 | 2.42 | 5.22% | 45,371,850 |
| May 13, 2026 | 2.40 | 2.42 | 2.29 | 2.30 | 2.30 | -3.36% | 37,199,310 |
| May 12, 2026 | 2.34 | 2.45 | 2.26 | 2.38 | 2.38 | 1.71% | 87,600,390 |
| May 11, 2026 | 2.44 | 2.47 | 2.34 | 2.34 | 2.34 | -2.09% | 46,039,910 |
| May 8, 2026 | 2.32 | 2.39 | 2.31 | 2.39 | 2.39 | 3.02% | 36,381,070 |
| May 7, 2026 | 2.30 | 2.37 | 2.28 | 2.32 | 2.32 | 2.20% | 48,047,490 |
| May 6, 2026 | 2.23 | 2.32 | 2.22 | 2.27 | 2.27 | 2.71% | 41,134,220 |
| May 5, 2026 | 2.28 | 2.29 | 2.19 | 2.21 | 2.21 | -2.64% | 29,100,610 |
| May 4, 2026 | 2.22 | 2.27 | 2.19 | 2.27 | 2.27 | 2.25% | 51,070,400 |
| Apr 30, 2026 | 2.19 | 2.26 | 2.16 | 2.22 | 2.22 | 1.37% | 21,556,930 |
| Apr 29, 2026 | 2.23 | 2.27 | 2.18 | 2.19 | 2.19 | -1.79% | 20,983,490 |
| Apr 28, 2026 | 2.26 | 2.28 | 2.22 | 2.23 | 2.23 | -1.33% | 26,151,360 |
| Apr 27, 2026 | 2.24 | 2.31 | 2.24 | 2.26 | 2.26 | 1.80% | 36,228,280 |