Dardanel Onentas Gida Sanayi A.S. (IST:DARDL)
Turkey · Delayed Price · Currency is TRY 1.490
-0.040 (-2.61%)
At close: Sep 15, 2026
IST:DARDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 13,246,933 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 12,835,796 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 14,376,083 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 18,625,834 |
| Sep 9, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 13,480,905 |
| Sep 8, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 8,641,025 |
| Sep 7, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | - | 13,169,599 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 11,664,096 |
| Sep 3, 2026 | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -3.11% | 14,930,673 |
| Sep 2, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 21,266,716 |
| Sep 1, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 18,537,034 |
| Aug 31, 2026 | 1.69 | 1.76 | 1.64 | 1.64 | 1.64 | -2.38% | 47,302,557 |
| Aug 28, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 19,040,723 |
| Aug 27, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 9,874,029 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 10,630,052 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | - | 10,402,033 |
| Aug 24, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | - | 10,513,171 |
| Aug 21, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 17,667,907 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | -1.74% | 30,032,255 |
| Aug 19, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 16,352,539 |
| Aug 18, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 11,752,481 |
| Aug 17, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 10,985,429 |
| Aug 14, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 3.01% | 22,871,800 |
| Aug 13, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 10,016,882 |
| Aug 12, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 10,344,305 |
| Aug 11, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 14,245,633 |
| Aug 10, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 14,307,175 |
| Aug 7, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.83% | 25,432,970 |
| Aug 6, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | - | 10,958,125 |
| Aug 5, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 18,425,784 |
| 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% | 18,159,415 |
| 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 |