Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 5.12
-0.09 (-1.73%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.21 | 5.43 | 5.11 | 5.12 | 5.12 | -1.73% | 1,790,196 |
| May 25, 2026 | 5.00 | 5.27 | 5.00 | 5.21 | 5.21 | 6.11% | 6,208,008 |
| May 22, 2026 | 4.47 | 4.91 | 4.41 | 4.91 | 4.91 | 9.84% | 8,998,101 |
| May 21, 2026 | 4.66 | 4.71 | 4.43 | 4.47 | 4.47 | -3.66% | 2,779,245 |
| May 20, 2026 | 4.56 | 4.76 | 4.50 | 4.64 | 4.64 | -0.22% | 2,921,832 |
| May 18, 2026 | 4.64 | 4.78 | 4.63 | 4.65 | 4.65 | 0.22% | 1,946,203 |
| May 15, 2026 | 4.76 | 4.80 | 4.53 | 4.64 | 4.64 | -2.93% | 4,145,055 |
| May 14, 2026 | 4.90 | 4.96 | 4.66 | 4.78 | 4.78 | -2.05% | 3,361,196 |
| May 13, 2026 | 4.93 | 4.99 | 4.75 | 4.88 | 4.88 | -1.61% | 3,186,369 |
| May 12, 2026 | 5.12 | 5.22 | 4.72 | 4.96 | 4.96 | -2.55% | 5,583,942 |
| May 11, 2026 | 5.02 | 5.16 | 4.96 | 5.09 | 5.09 | 1.60% | 2,800,180 |
| May 8, 2026 | 5.10 | 5.16 | 4.99 | 5.01 | 5.01 | -1.76% | 2,491,253 |
| May 7, 2026 | 5.01 | 5.13 | 5.01 | 5.10 | 5.10 | 2.00% | 2,707,091 |
| May 6, 2026 | 5.15 | 5.22 | 4.93 | 5.00 | 5.00 | -1.96% | 5,860,008 |
| May 5, 2026 | 4.90 | 5.21 | 4.89 | 5.10 | 5.10 | 3.66% | 6,107,665 |
| May 4, 2026 | 4.88 | 5.03 | 4.84 | 4.92 | 4.92 | 1.23% | 3,340,324 |
| Apr 30, 2026 | 4.71 | 4.95 | 4.60 | 4.86 | 4.86 | 3.18% | 4,263,379 |
| Apr 29, 2026 | 5.07 | 5.07 | 4.68 | 4.71 | 4.71 | -2.08% | 3,415,740 |
| Apr 28, 2026 | 4.85 | 4.93 | 4.81 | 4.81 | 4.81 | -0.62% | 2,777,194 |
| Apr 27, 2026 | 4.86 | 5.01 | 4.54 | 4.84 | 4.84 | 1.89% | 10,003,010 |
| Apr 24, 2026 | 4.67 | 4.82 | 4.64 | 4.75 | 4.75 | 1.71% | 6,492,694 |
| Apr 22, 2026 | 4.67 | 4.75 | 4.64 | 4.67 | 4.67 | - | 3,440,441 |
| Apr 21, 2026 | 4.66 | 4.71 | 4.56 | 4.67 | 4.67 | 0.21% | 5,183,626 |
| Apr 20, 2026 | 4.60 | 5.07 | 4.48 | 4.66 | 4.66 | 0.65% | 13,554,900 |
| Apr 17, 2026 | 4.25 | 4.67 | 4.25 | 4.63 | 4.63 | 8.94% | 24,479,280 |
| Apr 16, 2026 | 4.20 | 4.34 | 4.19 | 4.25 | 4.25 | 2.41% | 6,094,489 |
| Apr 15, 2026 | 4.18 | 4.25 | 4.15 | 4.15 | 4.15 | -0.24% | 3,710,876 |
| Apr 14, 2026 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | 2.46% | 4,044,083 |
| Apr 13, 2026 | 4.02 | 4.12 | 4.00 | 4.06 | 4.06 | 0.74% | 5,751,833 |
| Apr 10, 2026 | 3.94 | 4.13 | 3.94 | 4.03 | 4.03 | 2.28% | 8,926,034 |
| Apr 9, 2026 | 3.77 | 3.96 | 3.77 | 3.94 | 3.94 | 3.68% | 7,511,756 |
| Apr 8, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 2.15% | 4,697,379 |
| Apr 7, 2026 | 3.64 | 3.75 | 3.62 | 3.72 | 3.72 | 2.20% | 7,621,672 |
| Apr 6, 2026 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 5,331,090 |
| Apr 3, 2026 | 3.73 | 3.73 | 3.62 | 3.63 | 3.63 | -2.42% | 3,674,321 |
| Apr 2, 2026 | 3.69 | 3.77 | 3.64 | 3.72 | 3.72 | 0.81% | 3,879,666 |
| Apr 1, 2026 | 3.65 | 3.69 | 3.61 | 3.69 | 3.69 | 1.93% | 5,222,397 |
| Mar 31, 2026 | 3.62 | 3.71 | 3.57 | 3.62 | 3.62 | 0.28% | 8,270,306 |
| Mar 30, 2026 | 3.59 | 3.69 | 3.57 | 3.61 | 3.61 | 0.56% | 3,089,187 |
| Mar 27, 2026 | 3.57 | 3.67 | 3.57 | 3.59 | 3.59 | 0.84% | 3,414,774 |
| Mar 26, 2026 | 3.65 | 3.72 | 3.56 | 3.56 | 3.56 | -3.26% | 5,569,989 |
| Mar 25, 2026 | 3.73 | 3.86 | 3.66 | 3.68 | 3.68 | -1.08% | 5,573,016 |
| Mar 24, 2026 | 3.73 | 3.82 | 3.70 | 3.72 | 3.72 | -0.27% | 7,343,637 |
| Mar 23, 2026 | 3.63 | 3.77 | 3.54 | 3.73 | 3.73 | 2.19% | 5,938,471 |
| Mar 19, 2026 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.82% | 1,776,414 |
| Mar 18, 2026 | 3.68 | 3.75 | 3.62 | 3.68 | 3.68 | 0.27% | 4,760,470 |
| Mar 17, 2026 | 3.56 | 3.73 | 3.56 | 3.67 | 3.67 | 3.38% | 5,115,244 |
| Mar 16, 2026 | 3.59 | 3.61 | 3.50 | 3.55 | 3.55 | -0.56% | 3,645,941 |
| Mar 13, 2026 | 3.73 | 3.73 | 3.56 | 3.57 | 3.57 | -4.03% | 4,137,658 |
| Mar 12, 2026 | 3.75 | 3.85 | 3.72 | 3.72 | 3.72 | -2.87% | 4,493,289 |