Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 4.350
+0.160 (3.82%)
At close: Sep 3, 2025
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.20 | 4.49 | 4.16 | 4.35 | - | 3.82% | 8,750,984 |
| Sep 2, 2025 | 4.30 | 4.40 | 4.09 | 4.19 | - | -2.56% | 8,841,468 |
| Sep 1, 2025 | 4.23 | 4.34 | 4.14 | 4.30 | - | 2.87% | 7,145,313 |
| Aug 29, 2025 | 4.25 | 4.25 | 4.16 | 4.18 | - | -1.18% | 3,274,648 |
| Aug 28, 2025 | 4.18 | 4.38 | 4.17 | 4.23 | - | 1.44% | 6,662,145 |
| Aug 27, 2025 | 4.38 | 4.48 | 4.17 | 4.17 | - | -4.36% | 8,512,064 |
| Aug 26, 2025 | 4.45 | 4.45 | 4.34 | 4.36 | - | -2.02% | 10,679,534 |
| Aug 25, 2025 | 4.52 | 4.59 | 4.45 | 4.45 | - | -1.33% | 11,966,625 |
| Aug 22, 2025 | 4.74 | 4.90 | 4.51 | 4.51 | - | -3.22% | 18,511,121 |
| Aug 21, 2025 | 4.55 | 4.80 | 4.45 | 4.66 | - | 4.25% | 15,221,437 |
| Aug 20, 2025 | 4.28 | 4.57 | 4.24 | 4.47 | - | 4.44% | 21,053,089 |
| Aug 19, 2025 | 4.24 | 4.49 | 4.23 | 4.28 | - | 0.94% | 16,310,865 |
| Aug 18, 2025 | 4.65 | 4.67 | 4.17 | 4.24 | - | -7.42% | 20,054,519 |
| Aug 15, 2025 | 4.64 | 4.83 | 4.57 | 4.58 | - | 0.22% | 18,161,974 |
| Aug 14, 2025 | 4.43 | 4.70 | 4.43 | 4.57 | - | 3.39% | 14,902,487 |
| Aug 13, 2025 | 4.80 | 4.99 | 4.40 | 4.42 | - | -7.92% | 28,819,765 |
| Aug 12, 2025 | 4.70 | 4.97 | 4.52 | 4.80 | - | 6.19% | 40,573,572 |
| Aug 11, 2025 | 4.11 | 4.52 | 4.08 | 4.52 | - | 9.98% | 26,213,792 |
| Aug 8, 2025 | 4.20 | 4.23 | 4.09 | 4.11 | - | -2.14% | 8,598,465 |
| Aug 7, 2025 | 4.13 | 4.28 | 4.10 | 4.20 | - | 1.94% | 17,085,257 |
| Aug 6, 2025 | 4.30 | 4.34 | 4.11 | 4.12 | - | -5.29% | 18,406,159 |
| Aug 5, 2025 | 4.23 | 4.47 | 4.08 | 4.35 | - | 2.35% | 37,850,078 |
| Aug 4, 2025 | 4.30 | 4.49 | 4.20 | 4.25 | - | -2.30% | 19,313,940 |
| Aug 1, 2025 | 4.34 | 4.59 | 4.13 | 4.35 | - | 2.35% | 45,320,133 |
| Jul 31, 2025 | 3.92 | 4.25 | 3.87 | 4.25 | - | 9.82% | 35,226,770 |
| Jul 30, 2025 | 3.91 | 3.96 | 3.80 | 3.87 | - | -1.78% | 15,138,223 |
| Jul 29, 2025 | 3.80 | 4.10 | 3.76 | 3.94 | - | 4.79% | 29,048,330 |
| Jul 28, 2025 | 3.73 | 3.83 | 3.67 | 3.76 | - | 1.62% | 14,129,026 |
| Jul 25, 2025 | 4.09 | 4.10 | 3.68 | 3.70 | - | -6.80% | 31,064,571 |
| Jul 24, 2025 | 3.82 | 3.97 | 3.71 | 3.97 | - | 9.97% | 23,560,509 |
| Jul 23, 2025 | 3.55 | 3.74 | 3.49 | 3.61 | - | 3.14% | 10,798,871 |
| Jul 22, 2025 | 3.44 | 3.69 | 3.37 | 3.50 | - | 3.24% | 25,806,437 |
| Jul 21, 2025 | 3.34 | 3.46 | 3.30 | 3.39 | - | 1.50% | 6,918,215 |
| Jul 18, 2025 | 3.24 | 3.38 | 3.21 | 3.34 | - | 2.45% | 5,926,287 |
| Jul 17, 2025 | 3.21 | 3.29 | 3.21 | 3.26 | - | 1.87% | 2,953,266 |
| Jul 16, 2025 | 3.29 | 3.35 | 3.17 | 3.20 | - | -2.44% | 5,649,108 |
| Jul 14, 2025 | 3.13 | 3.35 | 3.12 | 3.28 | - | 4.79% | 13,162,721 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.08 | 3.13 | - | -0.95% | 4,966,624 |
| Jul 10, 2025 | 3.24 | 3.34 | 3.11 | 3.16 | - | -2.17% | 9,287,009 |
| Jul 9, 2025 | 3.06 | 3.28 | 3.01 | 3.23 | - | 8.03% | 25,365,866 |
| Jul 8, 2025 | 3.06 | 3.11 | 2.91 | 2.99 | - | -1.64% | 2,431,570 |
| Jul 7, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | - | -0.98% | 1,373,932 |
| Jul 4, 2025 | 3.08 | 3.11 | 3.04 | 3.07 | - | - | 1,369,343 |
| Jul 3, 2025 | 3.08 | 3.19 | 3.05 | 3.07 | - | 0.33% | 3,820,107 |
| Jul 2, 2025 | 3.09 | 3.27 | 3.05 | 3.06 | - | -0.97% | 6,713,356 |
| Jul 1, 2025 | 3.09 | 3.11 | 3.04 | 3.09 | - | 1.98% | 2,658,249 |
| Jun 30, 2025 | 2.96 | 3.07 | 2.96 | 3.03 | - | 2.36% | 2,085,992 |
| Jun 27, 2025 | 2.98 | 3.01 | 2.92 | 2.96 | - | -0.34% | 1,932,611 |
| Jun 26, 2025 | 3.01 | 3.07 | 2.95 | 2.97 | - | -1.00% | 1,931,737 |
| Jun 25, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | - | -0.99% | 2,373,605 |