Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 3.970
-0.040 (-1.00%)
At close: Nov 5, 2025
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -1.06% | 4,383,713 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.79 | 3.79 | 3.79 | -4.53% | 5,282,129 |
| Nov 5, 2025 | 4.04 | 4.08 | 3.93 | 3.97 | 3.97 | -1.00% | 6,216,199 |
| Nov 4, 2025 | 3.98 | 4.17 | 3.97 | 4.01 | 4.01 | 1.52% | 9,836,504 |
| Nov 3, 2025 | 3.98 | 4.10 | 3.95 | 3.95 | 3.95 | 2.07% | 11,506,420 |
| Oct 31, 2025 | 3.71 | 3.91 | 3.68 | 3.87 | 3.87 | 4.03% | 7,544,884 |
| Oct 30, 2025 | 3.72 | 3.85 | 3.70 | 3.72 | 3.72 | - | 6,787,289 |
| Oct 28, 2025 | 3.63 | 3.78 | 3.57 | 3.72 | 3.72 | 1.92% | 3,480,026 |
| Oct 27, 2025 | 3.66 | 3.93 | 3.60 | 3.65 | 3.65 | 0.27% | 17,957,040 |
| Oct 24, 2025 | 3.47 | 3.66 | 3.47 | 3.64 | 3.64 | 4.90% | 6,843,200 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 3,847,943 |
| Oct 22, 2025 | 3.45 | 3.55 | 3.44 | 3.53 | 3.53 | 2.62% | 4,390,616 |
| Oct 21, 2025 | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 5,303,063 |
| Oct 20, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 1.75% | 3,071,508 |
| Oct 17, 2025 | 3.44 | 3.48 | 3.29 | 3.42 | 3.42 | -0.58% | 4,852,823 |
| Oct 16, 2025 | 3.48 | 3.51 | 3.41 | 3.44 | 3.44 | -1.43% | 4,043,177 |
| Oct 15, 2025 | 3.40 | 3.52 | 3.39 | 3.49 | 3.49 | 3.25% | 3,759,657 |
| Oct 14, 2025 | 3.47 | 3.53 | 3.35 | 3.38 | 3.38 | -2.59% | 3,883,005 |
| Oct 13, 2025 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | -3.88% | 5,780,402 |
| Oct 10, 2025 | 3.51 | 3.63 | 3.49 | 3.61 | 3.61 | 3.14% | 4,218,643 |
| Oct 9, 2025 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 0.86% | 3,394,630 |
| Oct 8, 2025 | 3.54 | 3.60 | 3.46 | 3.47 | 3.47 | -1.98% | 3,286,386 |
| Oct 7, 2025 | 3.46 | 3.70 | 3.41 | 3.54 | 3.54 | 2.61% | 10,402,820 |
| Oct 6, 2025 | 3.52 | 3.59 | 3.44 | 3.45 | 3.45 | -1.71% | 5,666,512 |
| Oct 3, 2025 | 3.71 | 3.91 | 3.47 | 3.51 | 3.51 | -5.39% | 17,548,220 |
| Oct 2, 2025 | 3.58 | 3.86 | 3.55 | 3.71 | 3.71 | 3.92% | 19,911,080 |
| Oct 1, 2025 | 3.57 | 3.61 | 3.47 | 3.57 | 3.57 | -0.83% | 9,272,281 |
| Sep 30, 2025 | 3.70 | 3.73 | 3.57 | 3.60 | 3.60 | -3.23% | 4,000,099 |
| Sep 29, 2025 | 3.86 | 3.88 | 3.72 | 3.72 | 3.72 | -3.38% | 3,311,318 |
| Sep 26, 2025 | 3.93 | 3.97 | 3.79 | 3.85 | 3.85 | -1.53% | 4,699,004 |
| Sep 25, 2025 | 3.97 | 3.99 | 3.89 | 3.91 | 3.91 | -1.26% | 4,182,571 |
| Sep 24, 2025 | 3.97 | 4.02 | 3.90 | 3.96 | 3.96 | -0.25% | 5,743,153 |
| Sep 23, 2025 | 4.02 | 4.02 | 3.89 | 3.97 | 3.97 | -0.75% | 7,674,046 |
| Sep 22, 2025 | 4.18 | 4.22 | 4.00 | 4.00 | 4.00 | -3.61% | 9,671,766 |
| Sep 19, 2025 | 4.12 | 4.23 | 4.09 | 4.15 | 4.15 | 0.73% | 6,321,232 |
| Sep 18, 2025 | 4.19 | 4.29 | 4.12 | 4.12 | 4.12 | -1.20% | 11,065,680 |
| Sep 17, 2025 | 4.00 | 4.30 | 3.90 | 4.17 | 4.17 | 4.51% | 22,107,650 |
| Sep 16, 2025 | 3.93 | 4.03 | 3.92 | 3.99 | 3.99 | 1.53% | 4,020,808 |
| Sep 15, 2025 | 3.71 | 3.99 | 3.67 | 3.93 | 3.93 | 6.22% | 6,348,629 |
| Sep 12, 2025 | 3.73 | 3.76 | 3.63 | 3.70 | 3.70 | 0.82% | 4,028,314 |
| Sep 11, 2025 | 3.92 | 3.97 | 3.67 | 3.67 | 3.67 | -5.90% | 6,194,266 |
| Sep 10, 2025 | 4.01 | 4.06 | 3.89 | 3.90 | 3.90 | -2.50% | 3,856,297 |
| Sep 9, 2025 | 4.12 | 4.19 | 4.00 | 4.00 | 4.00 | -2.91% | 6,474,177 |
| Sep 8, 2025 | 4.17 | 4.21 | 4.09 | 4.12 | 4.12 | -2.83% | 3,484,282 |
| Sep 5, 2025 | 4.28 | 4.34 | 4.21 | 4.24 | 4.24 | -0.70% | 4,788,907 |
| Sep 4, 2025 | 4.36 | 4.46 | 4.26 | 4.27 | 4.27 | -1.84% | 6,722,160 |
| Sep 3, 2025 | 4.20 | 4.49 | 4.16 | 4.35 | 4.35 | 3.82% | 8,750,984 |
| Sep 2, 2025 | 4.30 | 4.40 | 4.09 | 4.19 | 4.19 | -2.56% | 8,841,468 |
| Sep 1, 2025 | 4.23 | 4.34 | 4.14 | 4.30 | 4.30 | 2.87% | 7,145,313 |
| Aug 29, 2025 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.18% | 3,274,648 |