Skip to main content
logo
Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.210
-0.060 (-2.64%)
At close: May 5, 2026

IST:DARDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262.272.292.222.27--3,842,816
May 4, 20262.222.272.192.272.272.25%51,070,400
Apr 30, 20262.192.262.162.222.221.37%21,556,930
Apr 29, 20262.232.272.182.192.19-1.79%20,983,490
Apr 28, 20262.262.282.222.232.23-1.33%26,151,360
Apr 27, 20262.242.312.242.262.261.80%36,228,280
Apr 24, 20262.232.242.162.222.22-0.45%32,842,990
Apr 22, 20262.252.292.192.232.230.45%42,143,350
Apr 21, 20262.232.312.212.222.220.91%46,611,240
Apr 20, 20262.122.262.102.202.202.80%52,077,440
Apr 17, 20262.082.152.072.142.142.88%29,012,450
Apr 16, 20262.102.152.062.082.08-0.48%24,628,640
Apr 15, 20262.072.112.062.092.090.97%23,158,170
Apr 14, 20262.032.082.032.072.072.48%33,647,250
Apr 13, 20262.012.031.992.022.02-0.98%25,039,050
Apr 10, 20262.022.062.012.042.041.49%34,127,530
Apr 9, 20261.982.051.972.012.011.52%41,557,490
Apr 8, 20261.952.011.951.981.983.66%30,231,770
Apr 7, 20261.991.991.901.911.91-3.05%18,784,610
Apr 6, 20261.961.991.951.971.971.03%17,839,030
Apr 3, 20261.971.981.941.951.95-0.51%19,251,320
Apr 2, 20261.941.961.921.961.960.51%15,819,340
Apr 1, 20261.921.961.921.951.952.63%16,885,100
Mar 31, 20261.911.931.881.901.90-26,000,950
Mar 30, 20261.921.941.901.901.90-1.04%16,772,840
Mar 27, 20261.971.981.911.921.92-1.54%18,507,340
Mar 26, 20262.002.011.951.951.95-2.50%17,452,990
Mar 25, 20262.012.101.982.002.000.50%53,718,190
Mar 24, 20262.022.031.991.991.99-1.49%16,485,390
Mar 23, 20262.002.031.942.022.021.00%23,251,950
Mar 19, 20262.012.021.982.002.00-0.50%6,743,507
Mar 18, 20262.052.072.012.012.01-1.95%14,629,390
Mar 17, 20262.022.092.012.052.051.99%19,541,610
Mar 16, 20262.022.052.012.012.010.50%13,415,580
Mar 13, 20262.062.061.992.002.00-2.44%21,069,380
Mar 12, 20262.072.112.022.052.05-1.44%22,403,960
Mar 11, 20262.102.132.072.082.08-0.95%11,529,350
Mar 10, 20262.102.122.052.102.102.44%21,704,150
Mar 9, 20262.002.051.952.052.051.49%29,209,580
Mar 6, 20262.052.061.982.022.02-1.46%15,456,140
Mar 5, 20262.042.092.032.052.051.49%20,629,310
Mar 4, 20262.022.062.012.022.020.50%16,460,510
Mar 3, 20262.022.092.002.012.01-0.50%19,369,450
Mar 2, 20261.972.061.972.022.02-5.16%27,090,180
Feb 27, 20262.182.222.102.132.13-1.84%23,197,670
Feb 26, 20262.152.202.132.172.171.40%18,168,820
Feb 25, 20262.212.222.142.142.14-2.73%35,051,690
Feb 24, 20262.232.232.182.202.20-0.90%19,916,910
Feb 23, 20262.262.302.202.222.22-0.89%33,962,520
Feb 20, 20262.262.282.222.242.24-16,992,930