Destek Finans Faktoring A.S. (IST:DSTKF)
Turkey · Delayed Price · Currency is TRY 546.00
+10.00 (1.87%)
Aug 1, 2025, 6:09 PM GMT+3
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 540.50 | 582.00 | 532.00 | 546.00 | 546.00 | 1.87% | 3,372,980 |
| Jul 31, 2025 | 525.50 | 552.50 | 524.00 | 536.00 | 536.00 | 2.29% | 2,523,831 |
| Jul 30, 2025 | 495.00 | 540.00 | 495.00 | 524.00 | 524.00 | 5.86% | 4,069,801 |
| Jul 29, 2025 | 478.00 | 500.00 | 468.75 | 495.00 | 495.00 | 3.56% | 1,624,887 |
| Jul 28, 2025 | 490.00 | 495.00 | 476.25 | 478.00 | 478.00 | -2.45% | 1,726,274 |
| Jul 25, 2025 | 497.75 | 512.00 | 482.00 | 490.00 | 490.00 | -1.56% | 3,083,539 |
| Jul 24, 2025 | 495.75 | 518.50 | 446.25 | 497.75 | 497.75 | 0.40% | 3,626,051 |
| Jul 23, 2025 | 451.50 | 495.75 | 451.25 | 495.75 | 495.75 | 9.92% | 2,665,671 |
| Jul 22, 2025 | 427.25 | 463.00 | 427.25 | 451.00 | 451.00 | 5.56% | 2,707,651 |
| Jul 21, 2025 | 414.00 | 435.75 | 411.25 | 427.25 | 427.25 | 3.20% | 3,516,827 |
| Jul 18, 2025 | 415.00 | 421.00 | 392.00 | 414.00 | 414.00 | -0.24% | 5,134,615 |
| Jul 17, 2025 | 381.00 | 415.00 | 381.00 | 415.00 | 415.00 | 9.07% | 1,587,418 |
| Jul 16, 2025 | 374.50 | 390.75 | 370.75 | 380.50 | 380.50 | 1.33% | 2,705,977 |
| Jul 14, 2025 | 379.25 | 382.75 | 366.00 | 375.50 | 375.50 | -0.99% | 826,424 |
| Jul 11, 2025 | 372.00 | 380.00 | 361.75 | 379.25 | 379.25 | 2.64% | 962,748 |
| Jul 10, 2025 | 360.00 | 382.50 | 360.00 | 369.50 | 369.50 | 1.65% | 1,237,307 |
| Jul 9, 2025 | 360.00 | 379.50 | 354.25 | 363.50 | 363.50 | 1.54% | 2,563,760 |
| Jul 8, 2025 | 366.75 | 368.25 | 354.75 | 358.00 | 358.00 | -2.39% | 592,197 |
| Jul 7, 2025 | 370.50 | 380.00 | 357.75 | 366.75 | 366.75 | -1.08% | 7,210,230 |
| Jul 4, 2025 | 379.25 | 381.00 | 366.25 | 370.75 | 370.75 | -1.79% | 548,039 |
| Jul 3, 2025 | 377.00 | 390.25 | 372.25 | 377.50 | 377.50 | 0.27% | 8,038,946 |
| Jul 2, 2025 | 388.25 | 394.25 | 374.50 | 376.50 | 376.50 | -2.46% | 3,192,896 |
| Jul 1, 2025 | 365.00 | 390.50 | 360.25 | 386.00 | 386.00 | 5.25% | 10,755,068 |
| Jun 30, 2025 | 372.25 | 373.75 | 360.25 | 366.75 | 366.75 | -1.61% | 795,317 |
| Jun 27, 2025 | 384.50 | 387.00 | 370.00 | 372.75 | 372.75 | -3.06% | 800,067 |
| Jun 26, 2025 | 390.00 | 400.00 | 375.00 | 384.50 | 384.50 | 2.81% | 2,735,387 |
| Jun 25, 2025 | 336.75 | 374.00 | 329.00 | 374.00 | 374.00 | 10.00% | 3,230,834 |
| Jun 24, 2025 | 321.50 | 349.75 | 321.50 | 340.00 | 340.00 | 6.00% | 1,353,807 |
| Jun 23, 2025 | 311.25 | 332.50 | 307.25 | 320.75 | 320.75 | 2.23% | 1,073,540 |
| Jun 20, 2025 | 312.00 | 320.00 | 310.00 | 313.75 | 313.75 | 0.56% | 852,116 |
| Jun 19, 2025 | 317.50 | 318.00 | 306.00 | 312.00 | 312.00 | -1.73% | 1,272,125 |
| Jun 18, 2025 | 307.25 | 326.00 | 301.50 | 317.50 | 317.50 | 3.08% | 2,745,955 |
| Jun 17, 2025 | 303.75 | 318.25 | 302.50 | 308.00 | 308.00 | 0.33% | 1,204,286 |
| Jun 16, 2025 | 288.75 | 307.00 | 283.50 | 307.00 | 307.00 | 6.32% | 1,412,896 |
| Jun 13, 2025 | 281.00 | 288.75 | 268.25 | 288.75 | 288.75 | 0.26% | 1,440,108 |
| Jun 12, 2025 | 293.00 | 300.00 | 287.75 | 288.00 | 288.00 | -1.03% | 753,749 |
| Jun 11, 2025 | 282.00 | 300.00 | 276.75 | 291.00 | 291.00 | 3.93% | 9,186,090 |
| Jun 10, 2025 | 274.50 | 288.00 | 265.25 | 280.00 | 280.00 | 3.32% | 1,842,758 |
| Jun 5, 2025 | 281.50 | 285.25 | 269.50 | 271.00 | 271.00 | -3.82% | 912,343 |
| Jun 4, 2025 | 270.75 | 286.00 | 270.25 | 281.75 | 281.75 | 5.13% | 1,490,691 |
| Jun 3, 2025 | 260.75 | 282.75 | 260.75 | 268.00 | 268.00 | -5.96% | 7,632,524 |
| Jun 2, 2025 | 285.00 | 290.50 | 278.00 | 285.00 | 285.00 | -3.23% | 797,761 |
| May 30, 2025 | 282.50 | 294.50 | 272.75 | 294.50 | 294.50 | 4.53% | 4,063,879 |
| May 29, 2025 | 284.00 | 294.00 | 275.00 | 281.75 | 281.75 | -0.44% | 1,322,111 |
| May 28, 2025 | 273.00 | 293.00 | 262.00 | 283.00 | 283.00 | 2.17% | 2,422,746 |
| May 27, 2025 | 260.00 | 285.00 | 253.25 | 277.00 | 277.00 | 5.83% | 2,512,964 |
| May 26, 2025 | 259.75 | 267.25 | 250.25 | 261.75 | 261.75 | -1.97% | 919,150 |
| May 23, 2025 | 260.75 | 270.00 | 258.00 | 267.00 | 267.00 | 0.75% | 934,105 |
| May 22, 2025 | 245.00 | 272.00 | 241.20 | 265.00 | 265.00 | 7.11% | 2,161,972 |
| May 21, 2025 | 245.00 | 253.50 | 241.70 | 247.40 | 247.40 | -0.04% | 1,027,026 |