Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 25.60
-1.50 (-5.54%)
At close: Nov 7, 2025
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.00 | 27.24 | 25.48 | 25.60 | 25.60 | -5.54% | 2,592,932 |
| Nov 6, 2025 | 27.48 | 27.60 | 26.74 | 27.10 | 27.10 | -1.31% | 2,475,333 |
| Nov 5, 2025 | 27.44 | 27.62 | 26.96 | 27.46 | 27.46 | 0.07% | 2,448,211 |
| Nov 4, 2025 | 28.00 | 28.14 | 26.86 | 27.44 | 27.44 | -1.86% | 3,775,280 |
| Nov 3, 2025 | 29.24 | 29.52 | 27.92 | 27.96 | 27.96 | -3.92% | 4,895,164 |
| Oct 31, 2025 | 28.70 | 29.70 | 28.26 | 29.10 | 29.10 | 1.04% | 7,157,410 |
| Oct 30, 2025 | 29.90 | 30.18 | 28.42 | 28.80 | 28.80 | -1.57% | 13,965,530 |
| Oct 28, 2025 | 30.00 | 30.36 | 29.04 | 29.26 | 29.26 | -1.22% | 3,605,437 |
| Oct 27, 2025 | 28.04 | 30.08 | 28.02 | 29.62 | 29.62 | 5.63% | 7,864,449 |
| Oct 24, 2025 | 27.36 | 29.96 | 26.98 | 28.04 | 28.04 | 1.15% | 10,627,860 |
| Oct 23, 2025 | 25.26 | 27.72 | 24.88 | 27.72 | 27.72 | 10.00% | 9,559,158 |
| Oct 22, 2025 | 25.80 | 26.20 | 25.20 | 25.20 | 25.20 | -2.70% | 1,878,550 |
| Oct 21, 2025 | 25.62 | 26.30 | 25.10 | 25.90 | 25.90 | 1.09% | 2,324,372 |
| Oct 20, 2025 | 25.28 | 26.02 | 25.06 | 25.62 | 25.62 | 1.34% | 1,717,191 |
| Oct 17, 2025 | 26.02 | 26.02 | 25.16 | 25.28 | 25.28 | -2.92% | 1,675,662 |
| Oct 16, 2025 | 26.12 | 26.60 | 25.70 | 26.04 | 26.04 | 0.15% | 1,420,079 |
| Oct 15, 2025 | 25.66 | 26.12 | 25.48 | 26.00 | 26.00 | 1.17% | 1,496,292 |
| Oct 14, 2025 | 26.42 | 26.60 | 25.12 | 25.70 | 25.70 | -2.28% | 2,591,141 |
| Oct 13, 2025 | 26.70 | 27.48 | 26.16 | 26.30 | 26.30 | -2.08% | 4,245,769 |
| Oct 10, 2025 | 26.00 | 27.82 | 25.52 | 26.86 | 26.86 | 1.44% | 4,929,003 |
| Oct 9, 2025 | 25.32 | 27.02 | 25.02 | 26.48 | 26.48 | 5.41% | 5,630,171 |
| Oct 8, 2025 | 25.88 | 26.04 | 24.94 | 25.12 | 25.12 | -2.94% | 1,636,856 |
| Oct 7, 2025 | 25.32 | 26.16 | 25.08 | 25.88 | 25.88 | 2.70% | 1,981,465 |
| Oct 6, 2025 | 25.66 | 25.98 | 25.02 | 25.20 | 25.20 | -1.56% | 1,826,385 |
| Oct 3, 2025 | 25.56 | 25.78 | 25.12 | 25.60 | 25.60 | 0.16% | 1,737,961 |
| Oct 2, 2025 | 25.52 | 26.50 | 24.26 | 25.56 | 25.56 | 0.16% | 4,874,268 |
| Oct 1, 2025 | 26.40 | 27.28 | 25.10 | 25.52 | 25.52 | -3.70% | 5,156,319 |
| Sep 30, 2025 | 25.30 | 27.82 | 24.64 | 26.50 | 26.50 | 4.74% | 7,903,240 |
| Sep 29, 2025 | 27.00 | 27.00 | 25.30 | 25.30 | 25.30 | -6.30% | 3,346,212 |
| Sep 26, 2025 | 27.86 | 27.86 | 26.48 | 27.00 | 27.00 | -2.81% | 4,144,457 |
| Sep 25, 2025 | 29.00 | 29.02 | 27.56 | 27.78 | 27.78 | -3.34% | 5,240,300 |
| Sep 24, 2025 | 29.08 | 30.22 | 28.50 | 28.74 | 28.74 | -1.17% | 78,758,280 |
| Sep 23, 2025 | 29.50 | 29.78 | 28.80 | 29.08 | 29.08 | -2.48% | 3,618,330 |
| Sep 22, 2025 | 29.84 | 30.50 | 28.92 | 29.82 | 29.82 | 0.07% | 4,826,960 |
| Sep 19, 2025 | 29.04 | 30.16 | 28.20 | 29.80 | 29.80 | 2.62% | 4,762,548 |
| Sep 18, 2025 | 29.22 | 29.36 | 28.52 | 29.04 | 29.04 | -0.62% | 2,960,022 |
| Sep 17, 2025 | 29.88 | 29.88 | 28.78 | 29.22 | 29.22 | -1.68% | 3,105,035 |
| Sep 16, 2025 | 30.32 | 30.72 | 29.66 | 29.72 | 29.72 | 0.75% | 3,329,968 |
| Sep 15, 2025 | 29.22 | 29.98 | 28.06 | 29.50 | 29.50 | 1.72% | 3,281,758 |
| Sep 12, 2025 | 29.50 | 30.08 | 28.10 | 29.00 | 29.00 | -1.23% | 3,424,812 |
| Sep 11, 2025 | 30.40 | 30.80 | 29.22 | 29.36 | 29.36 | -2.59% | 2,738,052 |
| Sep 10, 2025 | 30.04 | 31.26 | 29.40 | 30.14 | 30.14 | 3.08% | 7,380,877 |
| Sep 9, 2025 | 30.30 | 30.66 | 28.92 | 29.24 | 29.24 | -3.37% | 2,525,462 |
| Sep 8, 2025 | 29.94 | 30.66 | 29.28 | 30.26 | 30.26 | 0.80% | 2,987,938 |
| Sep 5, 2025 | 30.44 | 31.06 | 29.46 | 30.02 | 30.02 | -1.18% | 4,650,111 |
| Sep 4, 2025 | 29.56 | 31.48 | 29.46 | 30.38 | 30.38 | 2.84% | 7,486,497 |
| Sep 3, 2025 | 30.96 | 32.02 | 29.54 | 29.54 | 29.54 | -4.09% | 3,505,193 |
| Sep 2, 2025 | 32.64 | 32.96 | 29.86 | 30.80 | 30.80 | -5.70% | 3,812,030 |
| Sep 1, 2025 | 33.80 | 33.82 | 31.42 | 32.66 | 32.66 | -3.60% | 4,235,792 |
| Aug 29, 2025 | 35.20 | 35.34 | 33.60 | 33.88 | 33.88 | -3.80% | 3,353,471 |