Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S. (IST:DERIM)
Turkey · Delayed Price · Currency is TRY 34.10
-0.30 (-0.87%)
At close: Dec 18, 2025
IST:DERIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 34.60 | 34.92 | 34.02 | 34.40 | 34.40 | -0.46% | 169,861 |
| Dec 16, 2025 | 34.92 | 35.00 | 33.82 | 34.56 | 34.56 | -0.97% | 157,651 |
| Dec 15, 2025 | 35.04 | 35.26 | 34.90 | 34.90 | 34.90 | -0.40% | 202,484 |
| Dec 12, 2025 | 35.18 | 35.30 | 34.78 | 35.04 | 35.04 | 0.06% | 132,743 |
| Dec 11, 2025 | 35.36 | 35.40 | 34.96 | 35.02 | 35.02 | -0.96% | 206,696 |
| Dec 10, 2025 | 35.44 | 35.64 | 34.94 | 35.36 | 35.36 | -0.23% | 257,621 |
| Dec 9, 2025 | 35.44 | 35.78 | 35.02 | 35.44 | 35.44 | -0.28% | 191,822 |
| Dec 8, 2025 | 35.10 | 35.56 | 35.00 | 35.54 | 35.54 | 1.43% | 249,293 |
| Dec 5, 2025 | 34.92 | 35.52 | 34.72 | 35.04 | 35.04 | 0.11% | 199,108 |
| Dec 4, 2025 | 35.44 | 35.92 | 35.00 | 35.00 | 35.00 | -1.69% | 132,428 |
| Dec 3, 2025 | 35.60 | 35.96 | 35.36 | 35.60 | 35.60 | - | 282,266 |
| Dec 2, 2025 | 35.32 | 35.96 | 35.32 | 35.60 | 35.60 | 0.06% | 252,612 |
| Dec 1, 2025 | 34.70 | 36.46 | 34.70 | 35.58 | 35.58 | 2.54% | 275,245 |
| Nov 28, 2025 | 34.02 | 35.28 | 34.00 | 34.70 | 34.70 | 2.00% | 342,841 |
| Nov 27, 2025 | 35.04 | 35.38 | 34.02 | 34.02 | 34.02 | -2.80% | 250,790 |
| Nov 26, 2025 | 36.16 | 36.60 | 34.36 | 35.00 | 35.00 | -3.10% | 280,114 |
| Nov 25, 2025 | 36.82 | 37.50 | 36.00 | 36.12 | 36.12 | -1.90% | 219,961 |
| Nov 24, 2025 | 36.80 | 37.36 | 36.48 | 36.82 | 36.82 | 1.71% | 320,958 |
| Nov 21, 2025 | 36.86 | 36.86 | 36.00 | 36.20 | 36.20 | -1.58% | 207,326 |
| Nov 20, 2025 | 37.50 | 38.80 | 36.66 | 36.78 | 36.78 | -1.92% | 499,563 |
| Nov 19, 2025 | 36.40 | 38.12 | 35.80 | 37.50 | 37.50 | 3.31% | 724,473 |
| Nov 18, 2025 | 36.60 | 36.94 | 36.00 | 36.30 | 36.30 | -0.55% | 488,358 |
| Nov 17, 2025 | 35.98 | 36.96 | 35.98 | 36.50 | 36.50 | 1.61% | 408,262 |
| Nov 14, 2025 | 36.04 | 36.74 | 35.68 | 35.92 | 35.92 | -0.33% | 423,704 |
| Nov 13, 2025 | 36.66 | 37.26 | 36.04 | 36.04 | 36.04 | -1.85% | 252,856 |
| Nov 12, 2025 | 37.34 | 37.86 | 36.72 | 36.72 | 36.72 | -1.61% | 225,578 |
| Nov 11, 2025 | 38.20 | 38.20 | 36.30 | 37.32 | 37.32 | -1.94% | 338,617 |
| Nov 10, 2025 | 39.56 | 39.94 | 37.62 | 38.06 | 38.06 | -3.65% | 324,037 |
| Nov 7, 2025 | 40.00 | 40.18 | 38.82 | 39.50 | 39.50 | -1.25% | 351,062 |
| Nov 6, 2025 | 40.26 | 40.80 | 39.96 | 40.00 | 40.00 | -0.65% | 313,868 |
| Nov 5, 2025 | 40.74 | 40.98 | 40.22 | 40.26 | 40.26 | -0.15% | 383,813 |
| Nov 4, 2025 | 40.46 | 41.00 | 39.52 | 40.32 | 40.32 | -0.05% | 346,050 |
| Nov 3, 2025 | 40.80 | 42.58 | 40.34 | 40.34 | 40.34 | -2.28% | 611,022 |
| Oct 31, 2025 | 40.78 | 42.00 | 40.66 | 41.28 | 41.28 | -0.48% | 526,102 |
| Oct 30, 2025 | 41.34 | 41.88 | 40.68 | 41.48 | 41.48 | 0.78% | 743,034 |
| Oct 28, 2025 | 40.50 | 41.50 | 40.38 | 41.16 | 41.16 | 1.13% | 442,105 |
| Oct 27, 2025 | 39.00 | 41.70 | 39.00 | 40.70 | 40.70 | 2.99% | 945,632 |
| Oct 24, 2025 | 37.38 | 39.52 | 37.38 | 39.52 | 39.52 | 5.72% | 899,622 |
| Oct 23, 2025 | 36.84 | 38.16 | 36.80 | 37.38 | 37.38 | 1.58% | 818,658 |
| Oct 22, 2025 | 36.80 | 37.38 | 36.70 | 36.80 | 36.80 | 0.38% | 541,934 |
| Oct 21, 2025 | 36.50 | 37.08 | 36.42 | 36.66 | 36.66 | 0.16% | 293,069 |
| Oct 20, 2025 | 36.12 | 37.52 | 35.84 | 36.60 | 36.60 | 1.55% | 845,956 |
| Oct 17, 2025 | 36.52 | 36.52 | 34.98 | 36.04 | 36.04 | -0.83% | 553,294 |
| Oct 16, 2025 | 36.80 | 37.96 | 36.34 | 36.34 | 36.34 | -1.25% | 501,171 |
| Oct 15, 2025 | 36.02 | 37.14 | 36.00 | 36.80 | 36.80 | 2.85% | 962,187 |
| Oct 14, 2025 | 37.72 | 37.98 | 35.78 | 35.78 | 35.78 | -5.14% | 929,889 |
| Oct 13, 2025 | 39.38 | 39.42 | 37.70 | 37.72 | 37.72 | -5.04% | 932,598 |
| Oct 10, 2025 | 39.94 | 40.40 | 39.52 | 39.72 | 39.72 | -0.45% | 625,056 |
| Oct 9, 2025 | 40.48 | 41.00 | 39.66 | 39.90 | 39.90 | -1.34% | 1,068,958 |
| Oct 8, 2025 | 40.78 | 42.34 | 40.36 | 40.44 | 40.44 | -0.64% | 1,729,392 |