Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 1.650
0.00 (0.00%)
At close: Aug 4, 2026
IST:DARDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | - | 17,533,037 |
| Aug 3, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 18,002,092 |
| Jul 31, 2026 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 18,944,072 |
| Jul 30, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 14,730,695 |
| Jul 29, 2026 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 21,506,274 |
| Jul 28, 2026 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 24,738,080 |
| Jul 27, 2026 | 1.91 | 1.93 | 1.79 | 1.80 | 1.80 | -5.26% | 38,060,206 |
| Jul 24, 2026 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 22,015,026 |
| Jul 23, 2026 | 1.92 | 1.99 | 1.91 | 1.96 | 1.96 | 2.08% | 36,551,088 |
| Jul 22, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 8,447,042 |
| Jul 21, 2026 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -2.55% | 27,948,621 |
| Jul 20, 2026 | 1.91 | 2.00 | 1.90 | 1.96 | 1.96 | 2.62% | 37,408,283 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -2.55% | 17,950,910 |
| Jul 16, 2026 | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | 2.08% | 15,903,062 |
| Jul 14, 2026 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 11,800,000 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 17,821,695 |
| 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 |