Duran Dogan Basim ve Ambalaj Sanayi A.S. (IST:DURDO)
Turkey · Delayed Price · Currency is TRY 4.250
+0.100 (2.41%)
At close: Apr 16, 2026
IST:DURDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 3.71 | 3.85 | 3.68 | 3.83 | 3.83 | 2.96% | 5,432,963 |
| Mar 10, 2026 | 3.66 | 3.77 | 3.66 | 3.72 | 3.72 | 2.20% | 2,715,801 |
| Mar 9, 2026 | 3.64 | 3.65 | 3.50 | 3.64 | 3.64 | -0.82% | 4,299,102 |
| Mar 6, 2026 | 3.78 | 3.79 | 3.64 | 3.67 | 3.67 | -2.91% | 3,453,731 |
| Mar 5, 2026 | 3.76 | 3.94 | 3.74 | 3.78 | 3.78 | 1.89% | 9,031,443 |
| Mar 4, 2026 | 3.51 | 3.73 | 3.46 | 3.71 | 3.71 | 5.70% | 10,384,840 |
| Mar 3, 2026 | 3.51 | 3.62 | 3.49 | 3.51 | 3.51 | 0.29% | 6,948,707 |
| Mar 2, 2026 | 3.39 | 3.60 | 3.39 | 3.50 | 3.50 | -6.91% | 8,132,270 |
| Feb 27, 2026 | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | 0.80% | 8,257,259 |
| Feb 26, 2026 | 3.80 | 3.94 | 3.61 | 3.73 | 3.73 | -2.10% | 9,559,886 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.78 | 3.81 | 3.81 | -4.51% | 9,130,776 |
| Feb 24, 2026 | 3.78 | 4.04 | 3.72 | 3.99 | 3.99 | 5.84% | 11,960,190 |
| Feb 23, 2026 | 3.80 | 3.91 | 3.77 | 3.77 | 3.77 | -0.53% | 4,864,365 |
| Feb 20, 2026 | 3.68 | 3.95 | 3.68 | 3.79 | 3.79 | 3.27% | 11,340,900 |
| Feb 19, 2026 | 3.88 | 3.95 | 3.67 | 3.67 | 3.67 | -5.41% | 11,988,040 |
| Feb 18, 2026 | 4.01 | 4.42 | 3.88 | 3.88 | 3.88 | -3.48% | 42,477,210 |
| Feb 17, 2026 | 4.02 | 4.18 | 4.01 | 4.02 | 4.02 | 0.25% | 14,486,790 |
| Feb 16, 2026 | 3.87 | 4.03 | 3.87 | 4.01 | 4.01 | 3.62% | 11,383,770 |
| Feb 13, 2026 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -1.53% | 8,828,038 |
| Feb 12, 2026 | 3.98 | 4.18 | 3.92 | 3.93 | 3.93 | 1.29% | 39,058,750 |
| Feb 11, 2026 | 3.83 | 3.89 | 3.79 | 3.88 | 3.88 | 1.31% | 6,958,685 |
| Feb 10, 2026 | 3.79 | 3.84 | 3.75 | 3.83 | 3.83 | 1.32% | 4,054,839 |
| Feb 9, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | 3.00% | 4,902,369 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.81% | 4,251,946 |
| Feb 5, 2026 | 3.73 | 3.78 | 3.68 | 3.70 | 3.70 | -0.80% | 4,971,933 |